Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 11.71 | 11.59 | 11.59 | 11.59 | 405,000 | -0.16(-1.35%) |
Dec 30, 2014 | 11.72 | 11.85 | 11.72 | 11.74 | 2,202,080 | +0.15(+1.29%) |
Dec 29, 2014 | 11.69 | 11.69 | 11.55 | 11.59 | 2,622,850 | -0.12(-1.02%) |
Dec 26, 2014 | 11.72 | 11.72 | 11.68 | 11.71 | 232,450 | +0.21(+1.86%) |
Dec 24, 2014 | 11.51 | 11.50 | 11.50 | 11.50 | 76,000 | +0.00(+0.01%) |
Dec 23, 2014 | 11.50 | 11.55 | 11.48 | 11.50 | 1,443,430 | +0.02(+0.17%) |
Dec 22, 2014 | 11.72 | 11.72 | 11.46 | 11.48 | 1,943,280 | -0.23(-1.97%) |
Dec 19, 2014 | 11.72 | 11.74 | 11.71 | 11.71 | 314,610 | -0.03(-0.27%) |
Dec 18, 2014 | 11.78 | 11.81 | 11.69 | 11.74 | 544,830 | +0.09(+0.79%) |
Dec 17, 2014 | 11.73 | 11.77 | 11.59 | 11.65 | 909,430 | -0.08(-0.64%) |
Dec 16, 2014 | 11.86 | 11.88 | 11.66 | 11.72 | 404,540 | +0.06(+0.50%) |
Dec 15, 2014 | 11.85 | 11.91 | 11.66 | 11.66 | 508,780 | -0.30(-2.54%) |
Dec 12, 2014 | 11.97 | 11.99 | 11.90 | 11.97 | 220,810 | -0.03(-0.26%) |
Dec 11, 2014 | 11.93 | 12.05 | 11.92 | 12.00 | 316,850 | -0.03(-0.24%) |
Dec 10, 2014 | 12.04 | 12.07 | 12.02 | 12.03 | 335,650 | -0.02(-0.14%) |
Dec 09, 2014 | 11.93 | 12.10 | 11.93 | 12.05 | 394,600 | +0.24(+2.05%) |
Dec 08, 2014 | 11.72 | 11.83 | 11.68 | 11.80 | 236,240 | +0.14(+1.18%) |
Dec 05, 2014 | 11.74 | 11.74 | 11.65 | 11.67 | 218,730 | -0.15(-1.29%) |
Dec 04, 2014 | 11.83 | 11.86 | 11.80 | 11.82 | 122,220 | -0.04(-0.35%) |
Dec 03, 2014 | 11.80 | 11.90 | 11.79 | 11.86 | 202,710 | +0.12(+1.00%) |
Dec 02, 2014 | 11.73 | 11.78 | 11.71 | 11.74 | 329,890 | -0.14(-1.22%) |
Dec 01, 2014 | 11.60 | 11.94 | 11.60 | 11.89 | 811,520 | +0.46(+3.98%) |
Nov 28, 2014 | 11.56 | 11.59 | 11.43 | 11.43 | 200,480 | -0.31(-2.61%) |
Nov 26, 2014 | 11.75 | 11.74 | 11.74 | 11.74 | 312,000 | -0.02(-0.16%) |
Nov 25, 2014 | 11.73 | 11.77 | 11.72 | 11.76 | 378,760 | +0.02(+0.18%) |
Nov 24, 2014 | 11.74 | 11.76 | 11.71 | 11.74 | 228,350 | -0.03(-0.21%) |
Nov 21, 2014 | 11.78 | 11.82 | 11.70 | 11.76 | 318,570 | +0.05(+0.44%) |
Nov 20, 2014 | 11.68 | 11.72 | 11.65 | 11.71 | 156,700 | +0.11(+0.96%) |
Nov 19, 2014 | 11.72 | 11.76 | 11.52 | 11.60 | 871,470 | -0.13(-1.13%) |
Nov 18, 2014 | 11.71 | 11.74 | 11.69 | 11.73 | 505,700 | +0.10(+0.89%) |
Nov 17, 2014 | 11.62 | 11.64 | 11.59 | 11.63 | 316,310 | -0.04(-0.39%) |
Nov 14, 2014 | 11.29 | 11.69 | 11.29 | 11.67 | 678,200 | +0.29(+2.53%) |
Nov 13, 2014 | 11.41 | 11.45 | 11.35 | 11.38 | 233,270 | +0.02(+0.18%) |
Nov 12, 2014 | 11.42 | 11.43 | 11.34 | 11.37 | 185,080 | -0.06(-0.51%) |
Nov 11, 2014 | 11.32 | 11.48 | 11.31 | 11.42 | 237,000 | +0.17(+1.47%) |
Nov 10, 2014 | 11.44 | 11.44 | 11.24 | 11.26 | 213,390 | -0.25(-2.20%) |
Nov 07, 2014 | 11.29 | 11.53 | 11.29 | 11.51 | 392,460 | +0.31(+2.73%) |
Nov 06, 2014 | 11.21 | 11.24 | 11.19 | 11.21 | 798,210 | +0.01(+0.06%) |
Nov 05, 2014 | 11.21 | 11.29 | 11.18 | 11.20 | 670,310 | -0.24(-2.09%) |
Nov 04, 2014 | 11.43 | 11.49 | 11.43 | 11.44 | 165,420 | +0.01(+0.06%) |
Nov 03, 2014 | 11.46 | 11.48 | 11.42 | 11.43 | 550,980 | -0.05(-0.47%) |
Oct 31, 2014 | 11.40 | 11.51 | 11.39 | 11.48 | 748,070 | -0.26(-2.23%) |
Oct 30, 2014 | 11.80 | 11.81 | 11.73 | 11.75 | 354,520 | -0.13(-1.07%) |
Oct 29, 2014 | 12.00 | 12.00 | 11.87 | 11.87 | 181,550 | -0.17(-1.39%) |
Oct 28, 2014 | 12.08 | 12.08 | 12.04 | 12.04 | 130,350 | -0.01(-0.07%) |
Oct 27, 2014 | 12.04 | 12.06 | 12.04 | 12.05 | 759,450 | -0.02(-0.14%) |
Oct 24, 2014 | 12.09 | 12.09 | 12.04 | 12.06 | 226,970 | -0.01(-0.11%) |
Oct 23, 2014 | 12.10 | 12.10 | 12.02 | 12.08 | 400,980 | -0.09(-0.73%) |
Oct 22, 2014 | 12.20 | 12.21 | 12.16 | 12.17 | 314,050 | -0.07(-0.57%) |
Oct 21, 2014 | 12.26 | 12.29 | 12.22 | 12.24 | 1,442,190 | +0.02(+0.16%) |
Oct 20, 2014 | 12.20 | 12.21 | 12.19 | 12.22 | 108,860 | +0.08(+0.68%) |
Oct 17, 2014 | 12.13 | 12.15 | 12.09 | 12.13 | 161,390 | -0.02(-0.15%) |
Oct 16, 2014 | 12.14 | 12.18 | 12.13 | 12.15 | 262,760 | +0.02(+0.19%) |
Oct 15, 2014 | 12.15 | 12.23 | 12.12 | 12.13 | 344,930 | +0.04(+0.32%) |
Oct 14, 2014 | 12.09 | 12.11 | 12.07 | 12.09 | 188,530 | +0.01(+0.08%) |
Oct 13, 2014 | 12.05 | 12.10 | 12.04 | 12.08 | 227,970 | +0.09(+0.73%) |
Oct 10, 2014 | 12.00 | 12.00 | 11.96 | 11.99 | 690,700 | -0.00(-0.03%) |
Oct 09, 2014 | 12.02 | 12.05 | 11.99 | 12.00 | 187,390 | +0.02(+0.16%) |
Oct 08, 2014 | 11.93 | 12.00 | 11.82 | 11.98 | 209,130 | +0.11(+0.92%) |
Oct 07, 2014 | 11.87 | 11.89 | 11.85 | 11.87 | 141,180 | +0.04(+0.33%) |
Oct 06, 2014 | 11.74 | 11.85 | 11.72 | 11.83 | 276,100 | +0.15(+1.26%) |
Oct 03, 2014 | 11.74 | 11.77 | 11.67 | 11.68 | 526,240 | -0.22(-1.82%) |
Oct 02, 2014 | 11.92 | 11.94 | 11.88 | 11.90 | 315,980 | -0.02(-0.15%) |