Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 12.18 | 11.91 | 11.91 | 11.91 | 2,104,907 | -0.22(-1.80%) |
Dec 30, 2014 | 12.09 | 12.25 | 12.09 | 12.13 | 1,627,811 | -0.01(-0.09%) |
Dec 29, 2014 | 12.14 | 12.29 | 12.13 | 12.14 | 1,551,900 | +0.01(+0.04%) |
Dec 26, 2014 | 12.13 | 12.19 | 12.10 | 12.14 | 942,866 | +0.04(+0.33%) |
Dec 24, 2014 | 12.11 | 12.10 | 12.10 | 12.10 | 727,406 | +0.01(+0.07%) |
Dec 23, 2014 | 12.14 | 12.15 | 12.06 | 12.09 | 1,815,714 | +0.00(+0.02%) |
Dec 22, 2014 | 11.97 | 12.10 | 11.97 | 12.09 | 1,984,329 | +0.12(+1.03%) |
Dec 19, 2014 | 11.92 | 12.00 | 11.88 | 11.96 | 5,085,617 | +0.01(+0.09%) |
Dec 18, 2014 | 11.88 | 11.96 | 11.81 | 11.95 | 3,293,520 | +0.13(+1.09%) |
Dec 17, 2014 | 11.55 | 11.84 | 11.51 | 11.82 | 3,427,531 | +0.30(+2.57%) |
Dec 16, 2014 | 11.51 | 11.70 | 11.43 | 11.53 | 4,284,856 | +0.03(+0.28%) |
Dec 15, 2014 | 11.73 | 11.77 | 11.47 | 11.49 | 3,913,800 | -0.19(-1.59%) |
Dec 12, 2014 | 11.72 | 11.92 | 11.67 | 11.68 | 4,963,117 | -0.10(-0.82%) |
Dec 11, 2014 | 11.89 | 11.94 | 11.75 | 11.78 | 2,863,376 | -0.09(-0.73%) |
Dec 10, 2014 | 11.92 | 11.96 | 11.84 | 11.86 | 2,752,314 | -0.06(-0.54%) |
Dec 09, 2014 | 11.74 | 11.95 | 11.71 | 11.93 | 3,389,373 | +0.13(+1.12%) |
Dec 08, 2014 | 11.84 | 12.00 | 11.77 | 11.79 | 2,943,744 | -0.05(-0.43%) |
Dec 05, 2014 | 11.79 | 11.89 | 11.74 | 11.85 | 2,563,073 | -0.00(-0.02%) |
Dec 04, 2014 | 11.71 | 11.87 | 11.69 | 11.85 | 3,055,349 | +0.10(+0.89%) |
Dec 03, 2014 | 11.75 | 11.77 | 11.70 | 11.74 | 1,819,315 | +0.00(+0.00%) |
Dec 02, 2014 | 11.66 | 11.77 | 11.57 | 11.74 | 2,530,301 | +0.06(+0.55%) |
Dec 01, 2014 | 11.58 | 11.71 | 11.56 | 11.68 | 3,548,142 | +0.07(+0.58%) |
Nov 28, 2014 | 11.63 | 11.77 | 11.60 | 11.61 | 1,529,706 | +0.01(+0.07%) |
Nov 26, 2014 | 11.54 | 11.60 | 11.60 | 11.60 | 2,898,847 | +0.07(+0.58%) |
Nov 25, 2014 | 11.43 | 11.56 | 11.39 | 11.54 | 5,503,056 | +0.10(+0.85%) |
Nov 24, 2014 | 11.39 | 11.45 | 11.33 | 11.44 | 2,557,341 | +0.09(+0.76%) |
Nov 21, 2014 | 11.32 | 11.38 | 11.25 | 11.35 | 3,710,461 | +0.14(+1.22%) |
Nov 20, 2014 | 11.22 | 11.28 | 11.19 | 11.22 | 3,875,215 | -0.02(-0.17%) |
Nov 19, 2014 | 11.18 | 11.30 | 11.15 | 11.23 | 5,030,535 | +0.02(+0.19%) |
Nov 18, 2014 | 11.18 | 11.22 | 11.13 | 11.21 | 3,335,756 | +0.04(+0.31%) |
Nov 17, 2014 | 11.19 | 11.29 | 11.16 | 11.18 | 2,604,193 | -0.02(-0.14%) |
Nov 14, 2014 | 11.35 | 11.40 | 11.14 | 11.19 | 2,122,395 | -0.13(-1.16%) |
Nov 13, 2014 | 11.30 | 11.39 | 11.26 | 11.33 | 2,327,385 | +0.07(+0.59%) |
Nov 12, 2014 | 11.33 | 11.39 | 11.24 | 11.26 | 3,002,808 | -0.11(-0.94%) |
Nov 11, 2014 | 11.41 | 11.43 | 11.34 | 11.37 | 1,720,687 | -0.05(-0.47%) |
Nov 10, 2014 | 11.30 | 11.43 | 11.26 | 11.42 | 2,498,216 | +0.11(+1.01%) |
Nov 07, 2014 | 11.32 | 11.35 | 11.26 | 11.31 | 2,300,821 | -0.02(-0.16%) |
Nov 06, 2014 | 11.38 | 11.44 | 11.30 | 11.32 | 2,290,735 | -0.05(-0.47%) |
Nov 05, 2014 | 11.50 | 11.50 | 11.32 | 11.38 | 2,557,326 | -0.06(-0.56%) |
Nov 04, 2014 | 11.40 | 11.46 | 11.33 | 11.44 | 2,491,469 | +0.03(+0.26%) |
Nov 03, 2014 | 11.39 | 11.48 | 11.38 | 11.41 | 3,038,576 | -0.01(-0.05%) |
Oct 31, 2014 | 11.43 | 11.44 | 11.30 | 11.42 | 3,950,612 | +0.09(+0.78%) |
Oct 30, 2014 | 11.24 | 11.35 | 11.19 | 11.33 | 3,228,371 | +0.06(+0.50%) |
Oct 29, 2014 | 11.30 | 11.31 | 11.10 | 11.27 | 3,674,417 | -0.05(-0.47%) |
Oct 28, 2014 | 11.23 | 11.33 | 11.17 | 11.33 | 2,392,702 | +0.09(+0.81%) |
Oct 27, 2014 | 11.14 | 11.25 | 11.18 | 11.24 | 1,831,026 | +0.06(+0.52%) |
Oct 24, 2014 | 11.18 | 11.23 | 11.08 | 11.18 | 1,751,198 | +0.01(+0.09%) |
Oct 23, 2014 | 11.11 | 11.20 | 11.05 | 11.17 | 1,958,948 | +0.14(+1.28%) |
Oct 22, 2014 | 10.97 | 11.10 | 10.95 | 11.03 | 1,916,618 | +0.03(+0.31%) |
Oct 21, 2014 | 10.93 | 11.00 | 10.88 | 10.99 | 4,154,931 | +0.11(+1.05%) |
Oct 20, 2014 | 10.76 | 10.88 | 10.76 | 10.88 | 3,710,676 | +0.12(+1.14%) |
Oct 17, 2014 | 10.90 | 10.91 | 10.67 | 10.75 | 3,789,108 | -0.03(-0.25%) |
Oct 16, 2014 | 10.73 | 10.81 | 10.68 | 10.78 | 6,217,626 | -0.07(-0.61%) |
Oct 15, 2014 | 10.86 | 11.06 | 10.79 | 10.85 | 5,606,937 | -0.09(-0.83%) |
Oct 14, 2014 | 10.64 | 10.97 | 10.59 | 10.94 | 4,468,294 | +0.35(+3.29%) |
Oct 13, 2014 | 10.51 | 10.67 | 10.48 | 10.59 | 3,559,096 | +0.11(+1.02%) |
Oct 10, 2014 | 10.50 | 10.66 | 10.48 | 10.48 | 2,419,679 | -0.02(-0.20%) |
Oct 09, 2014 | 10.50 | 10.63 | 10.46 | 10.50 | 3,153,191 | -0.03(-0.28%) |
Oct 08, 2014 | 10.34 | 10.56 | 10.34 | 10.53 | 3,781,362 | +0.20(+1.93%) |
Oct 07, 2014 | 10.44 | 10.47 | 10.33 | 10.33 | 1,929,178 | -0.13(-1.27%) |
Oct 06, 2014 | 10.46 | 10.53 | 10.44 | 10.47 | 2,176,090 | +0.01(+0.13%) |
Oct 03, 2014 | 10.46 | 10.47 | 10.35 | 10.45 | 2,638,592 | +0.08(+0.80%) |
Oct 02, 2014 | 10.36 | 10.46 | 10.29 | 10.37 | 2,439,361 | -0.02(-0.15%) |