Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 11.27 | 11.34 | 11.34 | 11.34 | 219,341 | +0.08(+0.74%) |
Dec 30, 2014 | 11.27 | 11.31 | 11.17 | 11.26 | 114,584 | -0.01(-0.05%) |
Dec 29, 2014 | 11.21 | 11.32 | 10.98 | 11.26 | 147,672 | +0.05(+0.45%) |
Dec 26, 2014 | 11.38 | 11.39 | 11.20 | 11.21 | 111,991 | -0.04(-0.40%) |
Dec 24, 2014 | 11.22 | 11.26 | 11.26 | 11.26 | 159,309 | -0.04(-0.40%) |
Dec 23, 2014 | 11.20 | 11.45 | 11.08 | 11.30 | 253,422 | +0.21(+1.86%) |
Dec 22, 2014 | 11.26 | 11.28 | 10.69 | 11.09 | 320,011 | -0.25(-2.21%) |
Dec 19, 2014 | 11.32 | 11.38 | 11.19 | 11.34 | 181,168 | +0.11(+0.99%) |
Dec 18, 2014 | 11.39 | 11.41 | 10.94 | 11.23 | 366,818 | +0.35(+3.23%) |
Dec 17, 2014 | 10.13 | 10.88 | 10.13 | 10.88 | 319,889 | +0.73(+7.14%) |
Dec 16, 2014 | 9.860 | 10.31 | 9.676 | 10.16 | 446,715 | +0.18(+1.85%) |
Dec 15, 2014 | 10.36 | 10.48 | 9.888 | 9.972 | 400,729 | -0.29(-2.83%) |
Dec 12, 2014 | 10.16 | 10.33 | 10.07 | 10.26 | 339,639 | +0.04(+0.38%) |
Dec 11, 2014 | 10.31 | 10.59 | 10.22 | 10.22 | 348,400 | -0.20(-1.87%) |
Dec 10, 2014 | 10.21 | 10.44 | 10.21 | 10.42 | 805,676 | +0.13(+1.30%) |
Dec 09, 2014 | 10.32 | 10.49 | 10.21 | 10.28 | 578,071 | -0.21(-1.97%) |
Dec 08, 2014 | 10.92 | 10.92 | 10.35 | 10.49 | 661,742 | -0.52(-4.71%) |
Dec 05, 2014 | 11.23 | 11.33 | 10.95 | 11.01 | 461,612 | -0.26(-2.33%) |
Dec 04, 2014 | 11.34 | 11.46 | 11.23 | 11.27 | 391,763 | -0.14(-1.22%) |
Dec 03, 2014 | 11.17 | 11.47 | 11.17 | 11.41 | 278,252 | +0.36(+3.23%) |
Dec 02, 2014 | 10.88 | 11.17 | 10.85 | 11.05 | 240,896 | +0.11(+0.97%) |
Dec 01, 2014 | 11.43 | 11.43 | 10.92 | 10.95 | 292,758 | -0.61(-5.31%) |
Nov 28, 2014 | 11.98 | 12.03 | 11.48 | 11.56 | 155,205 | -0.59(-4.82%) |
Nov 26, 2014 | 12.04 | 12.15 | 12.15 | 12.15 | 194,791 | +0.12(+1.02%) |
Nov 25, 2014 | 12.00 | 12.05 | 11.90 | 12.03 | 273,964 | +0.06(+0.51%) |
Nov 24, 2014 | 12.14 | 12.15 | 11.84 | 11.96 | 260,882 | -0.09(-0.74%) |
Nov 21, 2014 | 12.19 | 12.26 | 12.00 | 12.05 | 165,637 | +0.01(+0.05%) |
Nov 20, 2014 | 11.96 | 12.08 | 11.89 | 12.05 | 198,262 | +0.08(+0.65%) |
Nov 19, 2014 | 11.75 | 12.01 | 11.67 | 11.97 | 348,122 | +0.22(+1.85%) |
Nov 18, 2014 | 11.65 | 11.77 | 11.63 | 11.75 | 233,568 | +0.11(+0.91%) |
Nov 17, 2014 | 11.70 | 11.75 | 11.61 | 11.65 | 391,692 | -0.07(-0.57%) |
Nov 14, 2014 | 11.50 | 11.72 | 11.42 | 11.71 | 173,421 | +0.25(+2.19%) |
Nov 13, 2014 | 11.52 | 11.57 | 11.42 | 11.46 | 409,739 | -0.03(-0.24%) |
Nov 12, 2014 | 11.38 | 11.54 | 11.35 | 11.49 | 188,304 | +0.02(+0.19%) |
Nov 11, 2014 | 11.33 | 11.47 | 11.29 | 11.47 | 117,152 | +0.08(+0.69%) |
Nov 10, 2014 | 11.50 | 11.55 | 11.32 | 11.39 | 304,876 | -0.11(-0.92%) |
Nov 07, 2014 | 11.25 | 11.51 | 11.25 | 11.50 | 244,869 | +0.23(+2.03%) |
Nov 06, 2014 | 11.23 | 11.30 | 11.15 | 11.27 | 188,927 | -0.01(-0.10%) |
Nov 05, 2014 | 11.23 | 11.29 | 11.09 | 11.28 | 360,968 | +0.06(+0.50%) |
Nov 04, 2014 | 11.34 | 11.35 | 11.12 | 11.22 | 298,107 | -0.21(-1.85%) |
Nov 03, 2014 | 11.55 | 11.60 | 11.43 | 11.43 | 262,577 | -0.17(-1.49%) |
Oct 31, 2014 | 11.68 | 11.71 | 11.50 | 11.61 | 210,088 | -0.02(-0.14%) |
Oct 30, 2014 | 11.73 | 11.78 | 11.56 | 11.62 | 132,545 | -0.14(-1.19%) |
Oct 29, 2014 | 11.69 | 11.77 | 11.61 | 11.76 | 208,815 | +0.10(+0.86%) |
Oct 28, 2014 | 11.56 | 11.66 | 11.55 | 11.66 | 150,148 | +0.09(+0.77%) |
Oct 27, 2014 | 11.75 | 11.81 | 11.50 | 11.57 | 328,348 | -0.24(-2.03%) |
Oct 24, 2014 | 11.60 | 11.86 | 11.57 | 11.81 | 238,175 | +0.22(+1.93%) |
Oct 23, 2014 | 11.52 | 11.66 | 11.50 | 11.59 | 190,245 | +0.19(+1.66%) |
Oct 22, 2014 | 11.65 | 11.77 | 11.31 | 11.40 | 306,643 | -0.19(-1.64%) |
Oct 21, 2014 | 11.47 | 11.70 | 11.46 | 11.59 | 247,770 | +0.23(+2.01%) |
Oct 20, 2014 | 11.39 | 11.39 | 11.20 | 11.36 | 360,822 | -0.12(-1.02%) |
Oct 17, 2014 | 11.33 | 11.63 | 11.23 | 11.48 | 382,276 | +0.35(+3.16%) |
Oct 16, 2014 | 10.26 | 11.17 | 10.21 | 11.13 | 435,519 | +0.66(+6.29%) |
Oct 15, 2014 | 9.827 | 10.50 | 9.554 | 10.47 | 635,894 | +0.46(+4.57%) |
Oct 14, 2014 | 10.37 | 10.37 | 9.570 | 10.01 | 718,153 | -0.36(-3.44%) |
Oct 13, 2014 | 10.97 | 10.98 | 10.35 | 10.37 | 379,269 | -0.54(-4.96%) |
Oct 10, 2014 | 11.43 | 11.43 | 10.74 | 10.91 | 511,362 | -0.55(-4.83%) |
Oct 09, 2014 | 11.99 | 11.99 | 11.39 | 11.46 | 229,145 | -0.53(-4.40%) |
Oct 08, 2014 | 12.01 | 12.08 | 11.66 | 11.99 | 204,946 | +0.03(+0.23%) |
Oct 07, 2014 | 11.91 | 12.05 | 11.89 | 11.96 | 107,773 | +0.02(+0.18%) |
Oct 06, 2014 | 12.13 | 12.19 | 11.88 | 11.94 | 154,597 | -0.13(-1.05%) |
Oct 03, 2014 | 12.06 | 12.07 | 11.99 | 12.07 | 118,591 | +0.05(+0.41%) |
Oct 02, 2014 | 12.08 | 12.10 | 11.77 | 12.02 | 192,064 | -0.04(-0.32%) |