Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 11.96 | 11.87 | 11.87 | 11.87 | 533,892 | -0.03(-0.22%) |
Dec 30, 2014 | 11.70 | 12.00 | 11.61 | 11.89 | 559,532 | +0.20(+1.71%) |
Dec 29, 2014 | 11.66 | 11.81 | 11.59 | 11.69 | 248,217 | +0.03(+0.30%) |
Dec 26, 2014 | 11.54 | 11.72 | 11.47 | 11.66 | 185,577 | +0.17(+1.44%) |
Dec 24, 2014 | 11.50 | 11.49 | 11.49 | 11.49 | 269,131 | -0.10(-0.83%) |
Dec 23, 2014 | 11.64 | 11.67 | 11.56 | 11.59 | 201,214 | -0.02(-0.15%) |
Dec 22, 2014 | 11.51 | 11.62 | 11.38 | 11.61 | 407,911 | +0.09(+0.75%) |
Dec 19, 2014 | 11.64 | 11.65 | 11.49 | 11.52 | 1,053,266 | -0.06(-0.53%) |
Dec 18, 2014 | 11.36 | 11.58 | 11.36 | 11.58 | 576,412 | +0.30(+2.70%) |
Dec 17, 2014 | 11.13 | 11.28 | 11.03 | 11.28 | 773,513 | +0.16(+1.41%) |
Dec 16, 2014 | 11.12 | 11.28 | 11.08 | 11.12 | 650,958 | -0.01(-0.08%) |
Dec 15, 2014 | 11.48 | 11.49 | 11.13 | 11.13 | 828,433 | -0.31(-2.74%) |
Dec 12, 2014 | 11.71 | 11.86 | 11.44 | 11.44 | 1,535,853 | -0.37(-3.16%) |
Dec 11, 2014 | 11.95 | 12.02 | 11.80 | 11.82 | 1,339,436 | -0.08(-0.66%) |
Dec 10, 2014 | 12.16 | 12.20 | 11.85 | 11.89 | 724,580 | -0.31(-2.56%) |
Dec 09, 2014 | 12.23 | 12.33 | 12.16 | 12.21 | 602,683 | -0.13(-1.06%) |
Dec 08, 2014 | 12.39 | 12.43 | 12.22 | 12.34 | 669,946 | -0.10(-0.77%) |
Dec 05, 2014 | 12.35 | 12.44 | 12.34 | 12.43 | 359,715 | +0.04(+0.35%) |
Dec 04, 2014 | 12.41 | 12.49 | 12.29 | 12.39 | 312,632 | -0.06(-0.49%) |
Dec 03, 2014 | 12.39 | 12.56 | 12.36 | 12.45 | 294,472 | +0.05(+0.42%) |
Dec 02, 2014 | 12.20 | 12.43 | 12.17 | 12.40 | 1,539,968 | +0.16(+1.28%) |
Dec 01, 2014 | 12.42 | 12.47 | 12.22 | 12.24 | 433,832 | -0.18(-1.47%) |
Nov 28, 2014 | 12.49 | 12.60 | 12.41 | 12.42 | 157,808 | -0.10(-0.83%) |
Nov 26, 2014 | 12.42 | 12.53 | 12.53 | 12.53 | 217,720 | +0.12(+0.98%) |
Nov 25, 2014 | 12.34 | 12.46 | 12.34 | 12.41 | 239,418 | +0.09(+0.71%) |
Nov 24, 2014 | 12.26 | 12.34 | 12.24 | 12.32 | 442,183 | +0.11(+0.93%) |
Nov 21, 2014 | 12.42 | 12.43 | 12.19 | 12.21 | 637,172 | -0.07(-0.57%) |
Nov 20, 2014 | 12.22 | 12.38 | 12.22 | 12.28 | 590,811 | -0.03(-0.28%) |
Nov 19, 2014 | 12.36 | 12.36 | 12.17 | 12.31 | 361,382 | -0.07(-0.56%) |
Nov 18, 2014 | 12.34 | 12.52 | 12.31 | 12.38 | 289,974 | +0.04(+0.35%) |
Nov 17, 2014 | 12.47 | 12.53 | 12.30 | 12.34 | 554,111 | -0.13(-1.05%) |
Nov 14, 2014 | 12.42 | 12.51 | 12.37 | 12.47 | 376,265 | +0.06(+0.49%) |
Nov 13, 2014 | 12.51 | 12.55 | 12.36 | 12.41 | 342,274 | -0.08(-0.63%) |
Nov 12, 2014 | 12.54 | 12.54 | 12.38 | 12.49 | 325,164 | -0.09(-0.69%) |
Nov 11, 2014 | 12.57 | 12.69 | 12.53 | 12.57 | 776,350 | +0.03(+0.21%) |
Nov 10, 2014 | 12.51 | 12.62 | 12.33 | 12.55 | 1,097,192 | +0.05(+0.42%) |
Nov 07, 2014 | 12.39 | 12.55 | 12.35 | 12.49 | 641,254 | +0.10(+0.84%) |
Nov 06, 2014 | 12.39 | 12.58 | 12.34 | 12.39 | 1,088,787 | +0.00(+0.00%) |
Nov 05, 2014 | 12.42 | 12.56 | 12.36 | 12.39 | 943,282 | +0.03(+0.28%) |
Nov 04, 2014 | 12.53 | 12.59 | 12.33 | 12.36 | 765,619 | -0.19(-1.52%) |
Nov 03, 2014 | 12.35 | 12.69 | 12.35 | 12.55 | 652,789 | +0.21(+1.69%) |
Oct 31, 2014 | 12.66 | 12.66 | 12.22 | 12.34 | 1,884,809 | -0.20(-1.60%) |
Oct 30, 2014 | 12.24 | 12.59 | 12.18 | 12.54 | 853,430 | +0.27(+2.20%) |
Oct 29, 2014 | 12.20 | 12.35 | 11.90 | 12.27 | 776,457 | +0.10(+0.79%) |
Oct 28, 2014 | 11.82 | 12.22 | 11.39 | 12.17 | 1,305,136 | +0.43(+3.63%) |
Oct 27, 2014 | 11.58 | 11.77 | 11.69 | 11.75 | 320,173 | +0.06(+0.52%) |
Oct 24, 2014 | 11.69 | 11.69 | 11.49 | 11.69 | 201,351 | +0.02(+0.15%) |
Oct 23, 2014 | 11.59 | 11.70 | 11.50 | 11.67 | 593,410 | +0.18(+1.59%) |
Oct 22, 2014 | 11.57 | 11.74 | 11.48 | 11.49 | 354,872 | -0.05(-0.45%) |
Oct 21, 2014 | 11.51 | 11.61 | 11.45 | 11.54 | 620,153 | +0.08(+0.68%) |
Oct 20, 2014 | 11.22 | 11.48 | 11.22 | 11.46 | 476,662 | +0.23(+2.01%) |
Oct 17, 2014 | 11.63 | 11.63 | 11.12 | 11.23 | 628,181 | -0.24(-2.12%) |
Oct 16, 2014 | 11.01 | 11.54 | 10.93 | 11.48 | 937,892 | +0.33(+2.96%) |
Oct 15, 2014 | 10.74 | 11.21 | 10.70 | 11.15 | 556,224 | +0.22(+1.99%) |
Oct 14, 2014 | 10.74 | 11.05 | 10.74 | 10.93 | 840,805 | +0.23(+2.20%) |
Oct 13, 2014 | 10.88 | 11.02 | 10.69 | 10.69 | 530,567 | -0.17(-1.60%) |
Oct 10, 2014 | 11.02 | 11.13 | 10.80 | 10.87 | 815,123 | -0.21(-1.88%) |
Oct 09, 2014 | 11.34 | 11.42 | 11.07 | 11.08 | 507,259 | -0.26(-2.30%) |
Oct 08, 2014 | 11.27 | 11.35 | 11.06 | 11.34 | 1,028,741 | +0.08(+0.69%) |
Oct 07, 2014 | 11.48 | 11.55 | 11.25 | 11.26 | 923,513 | -0.30(-2.63%) |
Oct 06, 2014 | 11.69 | 11.73 | 11.53 | 11.56 | 452,914 | -0.04(-0.37%) |
Oct 03, 2014 | 11.59 | 11.67 | 11.45 | 11.61 | 851,554 | +0.17(+1.44%) |
Oct 02, 2014 | 11.32 | 11.51 | 11.17 | 11.44 | 955,668 | +0.11(+1.00%) |