Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 12.67 | 12.27 | 12.27 | 12.27 | 345,400 | -0.34(-2.70%) |
Dec 30, 2014 | 12.58 | 12.65 | 12.55 | 12.61 | 360,238 | +0.05(+0.40%) |
Dec 29, 2014 | 12.55 | 12.60 | 12.48 | 12.56 | 334,753 | +0.06(+0.48%) |
Dec 26, 2014 | 12.45 | 12.53 | 12.39 | 12.50 | 160,135 | +0.09(+0.73%) |
Dec 24, 2014 | 12.44 | 12.41 | 12.41 | 12.41 | 88,000 | -0.01(-0.08%) |
Dec 23, 2014 | 12.45 | 12.45 | 12.34 | 12.42 | 220,891 | -0.01(-0.08%) |
Dec 22, 2014 | 12.23 | 12.44 | 12.18 | 12.43 | 348,781 | +0.28(+2.30%) |
Dec 19, 2014 | 12.09 | 12.25 | 12.03 | 12.15 | 1,398,008 | +0.01(+0.08%) |
Dec 18, 2014 | 12.20 | 12.25 | 12.05 | 12.14 | 309,343 | +0.00(+0.00%) |
Dec 17, 2014 | 11.99 | 12.14 | 11.88 | 12.14 | 472,138 | +0.21(+1.76%) |
Dec 16, 2014 | 11.87 | 12.04 | 11.83 | 11.93 | 363,609 | +0.05(+0.42%) |
Dec 15, 2014 | 12.10 | 12.11 | 11.87 | 11.88 | 441,543 | -0.20(-1.66%) |
Dec 12, 2014 | 12.07 | 12.16 | 12.07 | 12.08 | 306,253 | -0.10(-0.82%) |
Dec 11, 2014 | 12.19 | 12.24 | 12.11 | 12.18 | 143,655 | +0.05(+0.41%) |
Dec 10, 2014 | 12.11 | 12.24 | 12.10 | 12.13 | 246,321 | -0.12(-0.98%) |
Dec 09, 2014 | 11.88 | 12.25 | 11.88 | 12.25 | 239,681 | +0.22(+1.83%) |
Dec 08, 2014 | 12.07 | 12.24 | 12.03 | 12.03 | 210,363 | -0.03(-0.25%) |
Dec 05, 2014 | 12.01 | 12.06 | 12.00 | 12.06 | 194,895 | +0.01(+0.08%) |
Dec 04, 2014 | 12.06 | 12.11 | 11.90 | 12.05 | 204,082 | +0.01(+0.08%) |
Dec 03, 2014 | 12.10 | 12.22 | 12.01 | 12.04 | 257,855 | -0.09(-0.74%) |
Dec 02, 2014 | 12.09 | 12.17 | 12.03 | 12.13 | 406,210 | +0.09(+0.75%) |
Dec 01, 2014 | 11.97 | 12.13 | 11.97 | 12.04 | 421,067 | +0.02(+0.17%) |
Nov 28, 2014 | 12.10 | 12.25 | 12.01 | 12.02 | 269,237 | -0.07(-0.58%) |
Nov 26, 2014 | 11.97 | 12.09 | 12.09 | 12.09 | 441,500 | +0.16(+1.34%) |
Nov 25, 2014 | 12.00 | 12.01 | 11.90 | 11.93 | 420,723 | -0.03(-0.25%) |
Nov 24, 2014 | 11.92 | 11.99 | 11.90 | 11.96 | 295,981 | +0.08(+0.67%) |
Nov 21, 2014 | 11.97 | 12.00 | 11.75 | 11.88 | 471,477 | +0.01(+0.08%) |
Nov 20, 2014 | 11.88 | 11.93 | 11.79 | 11.87 | 702,406 | +0.14(+1.19%) |
Nov 19, 2014 | 11.86 | 11.87 | 11.72 | 11.73 | 191,926 | -0.17(-1.43%) |
Nov 18, 2014 | 11.90 | 11.90 | 11.81 | 11.90 | 244,931 | +0.09(+0.76%) |
Nov 17, 2014 | 11.93 | 11.98 | 11.75 | 11.81 | 418,253 | -0.09(-0.76%) |
Nov 14, 2014 | 12.02 | 12.09 | 11.90 | 11.90 | 244,269 | -0.18(-1.49%) |
Nov 13, 2014 | 12.16 | 12.21 | 12.08 | 12.08 | 125,746 | -0.03(-0.25%) |
Nov 12, 2014 | 12.15 | 12.16 | 12.06 | 12.11 | 176,188 | -0.04(-0.33%) |
Nov 11, 2014 | 12.27 | 12.27 | 12.09 | 12.15 | 235,844 | -0.02(-0.16%) |
Nov 10, 2014 | 12.06 | 12.17 | 12.03 | 12.17 | 163,643 | +0.12(+1.00%) |
Nov 07, 2014 | 12.09 | 12.13 | 11.98 | 12.05 | 223,660 | -0.04(-0.33%) |
Nov 06, 2014 | 12.15 | 12.28 | 12.09 | 12.09 | 408,018 | -0.04(-0.33%) |
Nov 05, 2014 | 12.04 | 12.15 | 11.97 | 12.13 | 1,458,199 | +0.14(+1.17%) |
Nov 04, 2014 | 11.97 | 12.03 | 11.94 | 11.99 | 529,228 | +0.00(+0.00%) |
Nov 03, 2014 | 12.08 | 12.08 | 11.80 | 11.99 | 462,003 | +0.00(+0.00%) |
Oct 31, 2014 | 11.95 | 12.02 | 11.85 | 11.99 | 634,549 | +0.14(+1.18%) |
Oct 30, 2014 | 11.80 | 11.89 | 11.75 | 11.85 | 468,982 | +0.05(+0.42%) |
Oct 29, 2014 | 11.93 | 12.08 | 11.74 | 11.80 | 724,097 | -0.13(-1.09%) |
Oct 28, 2014 | 11.85 | 11.94 | 11.75 | 11.93 | 509,365 | +0.08(+0.68%) |
Oct 27, 2014 | 11.74 | 11.88 | 11.77 | 11.85 | 499,452 | +0.08(+0.68%) |
Oct 24, 2014 | 11.85 | 11.85 | 11.73 | 11.77 | 343,295 | -0.06(-0.51%) |
Oct 23, 2014 | 11.80 | 11.83 | 11.75 | 11.83 | 784,034 | +0.09(+0.77%) |
Oct 22, 2014 | 11.57 | 11.81 | 11.57 | 11.74 | 510,289 | -0.06(-0.51%) |
Oct 21, 2014 | 11.78 | 11.84 | 11.70 | 11.80 | 1,280,599 | +0.04(+0.34%) |
Oct 20, 2014 | 11.66 | 11.79 | 11.63 | 11.76 | 906,584 | +0.12(+1.03%) |
Oct 17, 2014 | 11.96 | 11.96 | 11.62 | 11.64 | 545,760 | -0.25(-2.10%) |
Oct 16, 2014 | 11.84 | 12.00 | 11.84 | 11.89 | 564,337 | +0.00(+0.00%) |
Oct 15, 2014 | 11.77 | 11.98 | 11.74 | 11.89 | 1,218,554 | +0.04(+0.34%) |
Oct 14, 2014 | 11.77 | 11.97 | 11.71 | 11.85 | 381,004 | +0.15(+1.28%) |
Oct 13, 2014 | 11.51 | 11.79 | 11.50 | 11.70 | 318,673 | +0.23(+2.01%) |
Oct 10, 2014 | 11.38 | 11.62 | 11.38 | 11.47 | 270,140 | +0.00(+0.00%) |
Oct 09, 2014 | 11.77 | 11.83 | 11.47 | 11.47 | 440,673 | -0.28(-2.38%) |
Oct 08, 2014 | 11.49 | 11.76 | 11.43 | 11.75 | 397,120 | +0.30(+2.62%) |
Oct 07, 2014 | 11.45 | 11.57 | 11.43 | 11.45 | 433,501 | -0.05(-0.43%) |
Oct 06, 2014 | 11.41 | 11.55 | 11.38 | 11.50 | 348,532 | +0.09(+0.79%) |
Oct 03, 2014 | 11.39 | 11.45 | 11.28 | 11.41 | 275,600 | +0.12(+1.06%) |
Oct 02, 2014 | 11.25 | 11.40 | 11.24 | 11.29 | 199,315 | +0.01(+0.09%) |