Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 10.85 | 10.81 | 10.81 | 10.81 | 4,279,912 | -0.01(-0.07%) |
Dec 30, 2014 | 10.73 | 10.88 | 10.68 | 10.82 | 2,530,259 | +0.04(+0.36%) |
Dec 29, 2014 | 10.59 | 10.81 | 10.58 | 10.78 | 3,320,793 | +0.16(+1.54%) |
Dec 26, 2014 | 10.56 | 10.81 | 10.56 | 10.61 | 3,031,692 | +0.08(+0.74%) |
Dec 24, 2014 | 10.57 | 10.54 | 10.54 | 10.54 | 1,741,246 | +0.02(+0.15%) |
Dec 23, 2014 | 10.56 | 10.70 | 10.51 | 10.52 | 5,115,712 | +0.00(+0.00%) |
Dec 22, 2014 | 10.37 | 10.58 | 10.36 | 10.52 | 5,464,289 | +0.16(+1.58%) |
Dec 19, 2014 | 10.59 | 10.59 | 10.23 | 10.36 | 7,505,011 | -0.29(-2.71%) |
Dec 18, 2014 | 10.67 | 10.70 | 10.37 | 10.64 | 4,087,698 | +0.14(+1.33%) |
Dec 17, 2014 | 10.16 | 10.53 | 10.08 | 10.50 | 5,961,836 | +0.41(+4.05%) |
Dec 16, 2014 | 10.34 | 10.42 | 10.09 | 10.10 | 7,996,292 | -0.30(-2.89%) |
Dec 15, 2014 | 10.24 | 10.51 | 10.22 | 10.40 | 7,205,744 | +0.21(+2.04%) |
Dec 12, 2014 | 9.864 | 10.30 | 9.864 | 10.19 | 9,184,265 | +0.23(+2.32%) |
Dec 11, 2014 | 10.06 | 10.34 | 9.925 | 9.956 | 7,307,938 | -0.05(-0.46%) |
Dec 10, 2014 | 9.748 | 10.14 | 9.713 | 10.00 | 13,926,767 | +0.35(+3.68%) |
Dec 09, 2014 | 9.555 | 9.709 | 9.470 | 9.648 | 10,030,323 | +0.19(+1.96%) |
Dec 08, 2014 | 9.177 | 9.524 | 9.093 | 9.463 | 10,976,003 | +0.28(+3.02%) |
Dec 05, 2014 | 9.447 | 9.679 | 9.077 | 9.185 | 29,362,046 | -1.47(-13.76%) |
Dec 04, 2014 | 10.99 | 11.01 | 10.52 | 10.65 | 8,862,687 | -0.42(-3.83%) |
Dec 03, 2014 | 10.82 | 11.17 | 10.79 | 11.07 | 8,374,461 | +0.33(+3.09%) |
Dec 02, 2014 | 10.60 | 10.80 | 10.60 | 10.74 | 5,321,585 | +0.16(+1.53%) |
Dec 01, 2014 | 10.78 | 10.80 | 10.39 | 10.58 | 6,571,120 | -0.29(-2.69%) |
Nov 28, 2014 | 10.80 | 10.97 | 10.74 | 10.87 | 2,855,589 | +0.14(+1.29%) |
Nov 26, 2014 | 10.68 | 10.74 | 10.74 | 10.74 | 3,314,825 | +0.08(+0.72%) |
Nov 25, 2014 | 10.84 | 10.98 | 10.65 | 10.66 | 4,251,243 | -0.11(-1.00%) |
Nov 24, 2014 | 10.63 | 10.81 | 10.63 | 10.77 | 4,851,728 | +0.22(+2.05%) |
Nov 21, 2014 | 10.77 | 10.78 | 10.53 | 10.55 | 4,132,201 | -0.05(-0.44%) |
Nov 20, 2014 | 10.21 | 10.62 | 10.17 | 10.60 | 4,037,478 | +0.38(+3.70%) |
Nov 19, 2014 | 10.24 | 10.33 | 10.17 | 10.22 | 4,178,194 | -0.01(-0.08%) |
Nov 18, 2014 | 10.29 | 10.39 | 10.13 | 10.23 | 4,536,315 | -0.06(-0.60%) |
Nov 17, 2014 | 10.40 | 10.50 | 10.27 | 10.29 | 5,752,152 | -0.12(-1.19%) |
Nov 14, 2014 | 10.50 | 10.62 | 10.40 | 10.41 | 5,641,248 | -0.06(-0.59%) |
Nov 13, 2014 | 10.59 | 10.74 | 10.45 | 10.47 | 6,675,394 | -0.17(-1.59%) |
Nov 12, 2014 | 10.51 | 10.68 | 10.13 | 10.64 | 20,774,930 | +0.99(+10.31%) |
Nov 11, 2014 | 9.617 | 9.655 | 9.470 | 9.648 | 5,780,054 | +0.03(+0.32%) |
Nov 10, 2014 | 9.679 | 9.733 | 9.440 | 9.617 | 12,855,897 | -0.36(-3.63%) |
Nov 07, 2014 | 10.16 | 10.32 | 9.933 | 9.979 | 14,430,713 | -0.68(-6.37%) |
Nov 06, 2014 | 10.23 | 10.74 | 10.22 | 10.66 | 8,451,751 | +0.46(+4.54%) |
Nov 05, 2014 | 9.987 | 10.23 | 9.825 | 10.20 | 11,303,148 | +0.25(+2.56%) |
Nov 04, 2014 | 9.910 | 9.983 | 9.756 | 9.941 | 5,888,595 | +0.00(+0.00%) |
Nov 03, 2014 | 9.956 | 10.12 | 9.817 | 9.941 | 5,574,586 | +0.02(+0.16%) |
Oct 31, 2014 | 10.18 | 10.20 | 9.895 | 9.925 | 9,433,056 | +0.01(+0.08%) |
Oct 30, 2014 | 9.895 | 9.956 | 9.779 | 9.918 | 5,765,253 | -0.04(-0.39%) |
Oct 29, 2014 | 10.04 | 10.14 | 9.868 | 9.956 | 4,473,374 | -0.10(-1.00%) |
Oct 28, 2014 | 9.925 | 10.11 | 9.655 | 10.06 | 9,550,927 | +0.09(+0.93%) |
Oct 27, 2014 | 9.902 | 9.964 | 9.964 | 9.964 | 8,620,271 | +0.00(+0.00%) |
Oct 24, 2014 | 10.23 | 10.25 | 9.717 | 9.964 | 16,601,881 | -0.68(-6.38%) |
Oct 23, 2014 | 10.47 | 10.73 | 10.45 | 10.64 | 6,025,191 | +0.25(+2.45%) |
Oct 22, 2014 | 10.53 | 10.69 | 10.38 | 10.39 | 4,306,674 | -0.12(-1.17%) |
Oct 21, 2014 | 10.58 | 10.69 | 10.37 | 10.51 | 6,097,212 | +0.06(+0.59%) |
Oct 20, 2014 | 10.55 | 10.63 | 10.23 | 10.45 | 8,704,786 | -0.12(-1.17%) |
Oct 17, 2014 | 11.04 | 11.04 | 10.40 | 10.57 | 8,679,725 | -0.41(-3.72%) |
Oct 16, 2014 | 10.66 | 11.13 | 10.61 | 10.98 | 6,121,688 | +0.13(+1.21%) |
Oct 15, 2014 | 10.94 | 11.06 | 10.63 | 10.85 | 6,980,379 | -0.20(-1.81%) |
Oct 14, 2014 | 10.85 | 11.21 | 10.81 | 11.05 | 5,830,589 | +0.32(+2.95%) |
Oct 13, 2014 | 10.76 | 11.08 | 10.70 | 10.74 | 5,515,266 | -0.06(-0.57%) |
Oct 10, 2014 | 10.90 | 11.01 | 10.67 | 10.80 | 5,199,700 | -0.15(-1.34%) |
Oct 09, 2014 | 11.12 | 11.31 | 10.90 | 10.94 | 6,340,279 | -0.30(-2.67%) |
Oct 08, 2014 | 10.85 | 11.27 | 10.80 | 11.24 | 5,862,865 | +0.41(+3.77%) |
Oct 07, 2014 | 10.83 | 11.09 | 10.73 | 10.84 | 6,162,349 | -0.09(-0.85%) |
Oct 06, 2014 | 11.20 | 11.20 | 10.87 | 10.93 | 4,229,774 | -0.23(-2.07%) |
Oct 03, 2014 | 11.20 | 11.40 | 11.07 | 11.16 | 5,431,851 | +0.05(+0.49%) |
Oct 02, 2014 | 10.90 | 11.17 | 10.78 | 11.11 | 6,104,982 | +0.18(+1.62%) |