Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 11.38 | 11.36 | 11.36 | 11.36 | 589,649 | -0.07(-0.60%) |
Dec 30, 2014 | 11.41 | 11.44 | 11.34 | 11.43 | 709,323 | +0.01(+0.05%) |
Dec 29, 2014 | 11.41 | 11.48 | 11.39 | 11.42 | 394,109 | +0.01(+0.10%) |
Dec 26, 2014 | 11.48 | 11.54 | 11.40 | 11.41 | 346,367 | -0.09(-0.74%) |
Dec 24, 2014 | 11.80 | 11.49 | 11.49 | 11.49 | 222,151 | -0.31(-2.65%) |
Dec 23, 2014 | 11.85 | 11.88 | 11.76 | 11.81 | 275,432 | -0.07(-0.58%) |
Dec 22, 2014 | 11.65 | 11.90 | 11.65 | 11.87 | 427,252 | +0.17(+1.46%) |
Dec 19, 2014 | 11.52 | 11.73 | 11.47 | 11.70 | 881,662 | +0.20(+1.73%) |
Dec 18, 2014 | 11.49 | 11.59 | 11.41 | 11.50 | 513,649 | +0.07(+0.65%) |
Dec 17, 2014 | 11.29 | 11.46 | 11.25 | 11.43 | 350,986 | +0.16(+1.41%) |
Dec 16, 2014 | 11.29 | 11.47 | 11.25 | 11.27 | 325,674 | -0.06(-0.55%) |
Dec 15, 2014 | 11.34 | 11.39 | 11.24 | 11.33 | 603,987 | +0.08(+0.71%) |
Dec 12, 2014 | 11.35 | 11.40 | 11.06 | 11.25 | 620,162 | -0.13(-1.15%) |
Dec 11, 2014 | 11.40 | 11.46 | 11.38 | 11.39 | 442,866 | -0.01(-0.10%) |
Dec 10, 2014 | 11.62 | 11.63 | 11.38 | 11.40 | 530,089 | -0.20(-1.77%) |
Dec 09, 2014 | 11.35 | 11.62 | 11.32 | 11.60 | 404,587 | +0.16(+1.39%) |
Dec 08, 2014 | 11.70 | 11.70 | 11.35 | 11.44 | 1,215,464 | -0.28(-2.38%) |
Dec 05, 2014 | 12.03 | 12.09 | 11.69 | 11.72 | 951,039 | -0.34(-2.78%) |
Dec 04, 2014 | 12.11 | 12.14 | 12.03 | 12.06 | 384,305 | -0.03(-0.28%) |
Dec 03, 2014 | 12.05 | 12.15 | 12.03 | 12.09 | 406,097 | +0.04(+0.33%) |
Dec 02, 2014 | 12.07 | 12.18 | 12.04 | 12.05 | 584,667 | -0.09(-0.70%) |
Dec 01, 2014 | 12.22 | 12.27 | 11.97 | 12.14 | 1,009,153 | -0.16(-1.34%) |
Nov 28, 2014 | 12.26 | 12.39 | 12.23 | 12.30 | 238,190 | +0.03(+0.28%) |
Nov 26, 2014 | 12.26 | 12.27 | 12.27 | 12.27 | 607,576 | -0.48(-3.75%) |
Nov 25, 2014 | 12.77 | 12.77 | 12.68 | 12.75 | 728,886 | -0.01(-0.04%) |
Nov 24, 2014 | 12.65 | 12.76 | 12.64 | 12.75 | 523,401 | +0.14(+1.08%) |
Nov 21, 2014 | 12.51 | 12.64 | 12.49 | 12.61 | 363,059 | +0.14(+1.09%) |
Nov 20, 2014 | 12.38 | 12.49 | 12.36 | 12.48 | 408,545 | +0.07(+0.60%) |
Nov 19, 2014 | 12.44 | 12.48 | 12.38 | 12.40 | 465,884 | -0.01(-0.05%) |
Nov 18, 2014 | 12.35 | 12.56 | 12.34 | 12.41 | 1,430,263 | +0.07(+0.55%) |
Nov 17, 2014 | 12.35 | 12.41 | 12.34 | 12.34 | 398,671 | -0.03(-0.28%) |
Nov 14, 2014 | 12.38 | 12.43 | 12.34 | 12.38 | 479,512 | +0.00(+0.00%) |
Nov 13, 2014 | 12.36 | 12.41 | 12.34 | 12.38 | 470,507 | +0.00(+0.00%) |
Nov 12, 2014 | 12.44 | 12.47 | 12.36 | 12.38 | 372,579 | -0.06(-0.50%) |
Nov 11, 2014 | 12.43 | 12.52 | 12.38 | 12.44 | 708,194 | -0.06(-0.50%) |
Nov 10, 2014 | 12.44 | 12.52 | 12.43 | 12.50 | 501,891 | +0.07(+0.59%) |
Nov 07, 2014 | 12.43 | 12.49 | 12.29 | 12.43 | 803,271 | -0.04(-0.32%) |
Nov 06, 2014 | 12.60 | 12.77 | 12.46 | 12.47 | 907,971 | -0.28(-2.19%) |
Nov 05, 2014 | 12.71 | 12.80 | 12.67 | 12.75 | 856,036 | +0.06(+0.45%) |
Nov 04, 2014 | 12.80 | 12.80 | 12.64 | 12.69 | 601,586 | -0.10(-0.80%) |
Nov 03, 2014 | 12.85 | 12.94 | 12.79 | 12.79 | 317,790 | -0.01(-0.04%) |
Oct 31, 2014 | 12.96 | 12.98 | 12.79 | 12.80 | 353,160 | -0.14(-1.10%) |
Oct 30, 2014 | 12.98 | 13.01 | 12.82 | 12.94 | 214,790 | +0.02(+0.18%) |
Oct 29, 2014 | 13.07 | 13.07 | 12.80 | 12.92 | 270,883 | -0.12(-0.92%) |
Oct 28, 2014 | 13.05 | 13.09 | 12.96 | 13.04 | 535,071 | +0.02(+0.13%) |
Oct 27, 2014 | 12.92 | 13.05 | 12.90 | 13.02 | 179,729 | +0.11(+0.88%) |
Oct 24, 2014 | 12.85 | 12.94 | 12.77 | 12.90 | 232,411 | +0.10(+0.76%) |
Oct 23, 2014 | 12.90 | 12.95 | 12.75 | 12.81 | 368,342 | -0.08(-0.62%) |
Oct 22, 2014 | 12.80 | 12.96 | 12.80 | 12.89 | 276,182 | +0.04(+0.31%) |
Oct 21, 2014 | 12.75 | 12.94 | 12.72 | 12.85 | 356,600 | +0.10(+0.76%) |
Oct 20, 2014 | 12.71 | 12.77 | 12.71 | 12.75 | 380,845 | +0.06(+0.49%) |
Oct 17, 2014 | 12.72 | 12.77 | 12.67 | 12.69 | 390,622 | +0.07(+0.59%) |
Oct 16, 2014 | 12.34 | 12.63 | 12.27 | 12.61 | 421,347 | +0.13(+1.00%) |
Oct 15, 2014 | 12.30 | 12.51 | 11.95 | 12.49 | 1,143,556 | +0.09(+0.69%) |
Oct 14, 2014 | 12.46 | 12.50 | 12.29 | 12.40 | 859,083 | -0.09(-0.68%) |
Oct 13, 2014 | 12.67 | 12.80 | 12.46 | 12.49 | 603,405 | -0.20(-1.57%) |
Oct 10, 2014 | 12.72 | 12.84 | 12.60 | 12.69 | 391,993 | -0.01(-0.09%) |
Oct 09, 2014 | 12.85 | 12.86 | 12.67 | 12.70 | 475,920 | -0.13(-1.02%) |
Oct 08, 2014 | 12.76 | 12.89 | 12.67 | 12.83 | 348,673 | +0.09(+0.67%) |
Oct 07, 2014 | 12.73 | 12.92 | 12.65 | 12.75 | 381,393 | -0.03(-0.22%) |
Oct 06, 2014 | 12.88 | 12.90 | 12.75 | 12.77 | 208,249 | -0.10(-0.80%) |
Oct 03, 2014 | 13.01 | 13.02 | 12.84 | 12.88 | 430,312 | -0.02(-0.18%) |
Oct 02, 2014 | 12.76 | 12.90 | 12.66 | 12.90 | 464,157 | +0.11(+0.89%) |