Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 12.71 | 12.83 | 12.83 | 12.83 | 1,020,989 | +0.22(+1.73%) |
Dec 30, 2014 | 12.53 | 12.83 | 12.40 | 12.61 | 1,011,228 | +0.08(+0.67%) |
Dec 29, 2014 | 12.49 | 12.82 | 12.36 | 12.53 | 1,680,681 | +0.01(+0.07%) |
Dec 26, 2014 | 12.32 | 12.57 | 12.29 | 12.52 | 407,171 | +0.32(+2.61%) |
Dec 24, 2014 | 11.99 | 12.20 | 12.20 | 12.20 | 290,022 | +0.21(+1.75%) |
Dec 23, 2014 | 12.23 | 12.46 | 11.58 | 11.99 | 821,963 | -0.20(-1.65%) |
Dec 22, 2014 | 12.38 | 12.50 | 11.88 | 12.19 | 446,030 | -0.19(-1.55%) |
Dec 19, 2014 | 12.59 | 12.74 | 11.89 | 12.39 | 1,961,827 | -0.23(-1.79%) |
Dec 18, 2014 | 12.44 | 12.62 | 12.31 | 12.61 | 1,069,402 | +0.33(+2.66%) |
Dec 17, 2014 | 11.53 | 12.30 | 11.48 | 12.29 | 857,172 | +0.73(+6.30%) |
Dec 16, 2014 | 11.40 | 12.01 | 11.34 | 11.56 | 787,835 | +0.08(+0.73%) |
Dec 15, 2014 | 12.64 | 12.65 | 11.47 | 11.47 | 1,351,746 | -1.09(-8.67%) |
Dec 12, 2014 | 12.30 | 12.85 | 12.30 | 12.56 | 2,092,797 | +0.08(+0.60%) |
Dec 11, 2014 | 12.38 | 12.56 | 12.08 | 12.49 | 953,090 | +0.23(+1.84%) |
Dec 10, 2014 | 12.40 | 12.46 | 12.24 | 12.26 | 629,700 | -0.20(-1.61%) |
Dec 09, 2014 | 11.86 | 12.47 | 11.62 | 12.46 | 725,770 | +0.48(+3.98%) |
Dec 08, 2014 | 12.00 | 12.35 | 11.95 | 11.98 | 687,972 | -0.03(-0.21%) |
Dec 05, 2014 | 11.87 | 12.04 | 11.85 | 12.01 | 647,873 | +0.13(+1.06%) |
Dec 04, 2014 | 11.80 | 11.92 | 11.62 | 11.88 | 697,940 | +0.08(+0.71%) |
Dec 03, 2014 | 11.82 | 11.83 | 11.56 | 11.80 | 509,502 | +0.02(+0.14%) |
Dec 02, 2014 | 11.49 | 11.83 | 11.49 | 11.78 | 1,035,558 | +0.32(+2.78%) |
Dec 01, 2014 | 11.57 | 11.89 | 11.41 | 11.47 | 771,958 | -0.13(-1.08%) |
Nov 28, 2014 | 11.93 | 12.08 | 11.54 | 11.59 | 487,103 | -0.28(-2.33%) |
Nov 26, 2014 | 11.55 | 11.87 | 11.87 | 11.87 | 484,644 | +0.30(+2.61%) |
Nov 25, 2014 | 11.58 | 11.68 | 11.31 | 11.57 | 748,741 | +0.03(+0.22%) |
Nov 24, 2014 | 11.62 | 11.91 | 11.42 | 11.54 | 682,144 | -0.05(-0.43%) |
Nov 21, 2014 | 11.66 | 11.73 | 11.48 | 11.59 | 779,594 | +0.14(+1.24%) |
Nov 20, 2014 | 11.05 | 11.62 | 11.03 | 11.45 | 807,696 | +0.39(+3.48%) |
Nov 19, 2014 | 11.23 | 11.41 | 11.05 | 11.06 | 1,106,126 | -0.16(-1.42%) |
Nov 18, 2014 | 11.14 | 11.66 | 10.93 | 11.22 | 1,620,163 | +0.14(+1.29%) |
Nov 17, 2014 | 10.98 | 11.24 | 10.77 | 11.08 | 791,682 | +0.08(+0.76%) |
Nov 14, 2014 | 11.29 | 11.29 | 10.88 | 11.00 | 640,538 | -0.30(-2.67%) |
Nov 13, 2014 | 11.52 | 11.59 | 11.02 | 11.30 | 781,795 | -0.22(-1.89%) |
Nov 12, 2014 | 11.57 | 11.62 | 11.29 | 11.52 | 668,678 | -0.13(-1.08%) |
Nov 11, 2014 | 11.58 | 11.91 | 11.50 | 11.64 | 1,177,939 | +0.05(+0.43%) |
Nov 10, 2014 | 11.67 | 11.86 | 11.43 | 11.59 | 1,032,983 | +0.00(+0.04%) |
Nov 07, 2014 | 11.26 | 11.73 | 10.91 | 11.59 | 1,201,983 | +0.35(+3.09%) |
Nov 06, 2014 | 10.23 | 11.25 | 10.07 | 11.24 | 2,013,378 | +0.70(+6.59%) |
Nov 05, 2014 | 10.63 | 10.88 | 10.21 | 10.54 | 4,021,115 | -0.80(-7.02%) |
Nov 04, 2014 | 11.17 | 11.51 | 11.01 | 11.34 | 1,099,494 | +0.03(+0.30%) |
Nov 03, 2014 | 11.73 | 11.87 | 11.28 | 11.31 | 1,240,800 | -0.44(-3.71%) |
Oct 31, 2014 | 12.14 | 12.14 | 11.38 | 11.74 | 1,193,342 | -0.13(-1.06%) |
Oct 30, 2014 | 11.29 | 12.06 | 11.15 | 11.87 | 1,426,828 | +0.51(+4.50%) |
Oct 29, 2014 | 11.55 | 11.55 | 11.00 | 11.36 | 945,663 | -0.20(-1.74%) |
Oct 28, 2014 | 11.21 | 11.58 | 11.07 | 11.56 | 956,033 | +0.41(+3.72%) |
Oct 27, 2014 | 10.98 | 11.18 | 11.11 | 11.14 | 631,710 | +0.04(+0.34%) |
Oct 24, 2014 | 11.16 | 11.20 | 10.99 | 11.11 | 659,557 | -0.03(-0.30%) |
Oct 23, 2014 | 10.61 | 11.24 | 10.61 | 11.14 | 1,120,972 | +0.66(+6.31%) |
Oct 22, 2014 | 11.01 | 11.21 | 10.45 | 10.48 | 863,134 | -0.54(-4.87%) |
Oct 21, 2014 | 11.02 | 11.26 | 10.86 | 11.01 | 1,069,143 | +0.08(+0.77%) |
Oct 20, 2014 | 10.49 | 11.22 | 10.49 | 10.93 | 1,274,275 | +0.42(+3.98%) |
Oct 17, 2014 | 11.03 | 11.16 | 10.49 | 10.51 | 935,623 | -0.28(-2.56%) |
Oct 16, 2014 | 10.98 | 11.24 | 10.50 | 10.79 | 2,914,409 | -0.39(-3.52%) |
Oct 15, 2014 | 10.33 | 11.21 | 10.18 | 11.18 | 2,211,689 | +0.70(+6.71%) |
Oct 14, 2014 | 10.63 | 10.97 | 10.52 | 10.48 | 1,658,745 | +0.02(+0.16%) |
Oct 13, 2014 | 10.04 | 10.63 | 9.858 | 10.46 | 1,916,316 | +0.44(+4.34%) |
Oct 10, 2014 | 9.925 | 10.33 | 9.832 | 10.03 | 1,757,045 | +0.04(+0.42%) |
Oct 09, 2014 | 10.19 | 10.32 | 9.816 | 9.983 | 1,157,586 | -0.25(-2.45%) |
Oct 08, 2014 | 10.01 | 10.36 | 9.757 | 10.23 | 1,609,578 | +0.23(+2.35%) |
Oct 07, 2014 | 10.02 | 10.41 | 9.799 | 10.00 | 1,782,985 | -0.08(-0.75%) |
Oct 06, 2014 | 10.68 | 10.80 | 10.04 | 10.08 | 1,475,438 | -0.58(-5.42%) |
Oct 03, 2014 | 10.97 | 11.04 | 10.42 | 10.65 | 1,238,352 | -0.22(-2.00%) |
Oct 02, 2014 | 10.98 | 11.13 | 10.64 | 10.87 | 1,657,168 | -0.07(-0.61%) |