Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 11.77 | 11.77 | 11.77 | 0 | -0.04(-0.34%) | |
Dec 30, 2014 | 11.98 | 11.98 | 11.77 | 11.81 | 60,927 | -0.24(-2.03%) |
Dec 29, 2014 | 12.19 | 12.19 | 12.00 | 12.05 | 94,826 | -0.05(-0.44%) |
Dec 26, 2014 | 12.09 | 12.30 | 12.09 | 12.11 | 46,668 | +0.05(+0.40%) |
Dec 24, 2014 | 12.06 | 12.06 | 12.06 | 0 | +0.00(+0.00%) | |
Dec 23, 2014 | 12.02 | 12.12 | 12.00 | 12.06 | 137,806 | +0.03(+0.26%) |
Dec 22, 2014 | 12.00 | 12.15 | 12.00 | 12.03 | 67,739 | -0.09(-0.75%) |
Dec 19, 2014 | 12.17 | 12.17 | 12.05 | 12.12 | 223,817 | -0.04(-0.37%) |
Dec 18, 2014 | 12.01 | 12.33 | 12.01 | 12.16 | 109,871 | +0.17(+1.46%) |
Dec 17, 2014 | 12.06 | 12.11 | 11.93 | 11.99 | 43,792 | -0.03(-0.25%) |
Dec 16, 2014 | 12.11 | 12.02 | 73,253 | +0.08(+0.67%) | ||
Dec 15, 2014 | 12.09 | 12.27 | 11.93 | 11.94 | 105,277 | -0.19(-1.57%) |
Dec 12, 2014 | 12.17 | 12.24 | 12.10 | 12.13 | 87,176 | -0.08(-0.66%) |
Dec 11, 2014 | 12.22 | 12.35 | 12.20 | 12.21 | 78,989 | -0.06(-0.49%) |
Dec 10, 2014 | 12.55 | 12.55 | 12.23 | 12.27 | 88,639 | -0.24(-1.92%) |
Dec 09, 2014 | 12.53 | 12.75 | 12.37 | 12.51 | 127,552 | -0.28(-2.19%) |
Dec 08, 2014 | 13.00 | 13.05 | 12.75 | 12.79 | 99,575 | -0.39(-2.96%) |
Dec 05, 2014 | 13.31 | 13.31 | 13.16 | 13.18 | 55,475 | +0.02(+0.15%) |
Dec 04, 2014 | 13.05 | 13.29 | 13.05 | 13.16 | 50,436 | -0.13(-0.98%) |
Dec 03, 2014 | 13.18 | 13.29 | 13.17 | 13.29 | 89,394 | +0.15(+1.18%) |
Dec 02, 2014 | 13.10 | 13.20 | 13.03 | 13.13 | 105,230 | +0.11(+0.81%) |
Dec 01, 2014 | 12.90 | 13.19 | 12.87 | 13.03 | 306,646 | +0.19(+1.48%) |
Nov 28, 2014 | 12.84 | 12.94 | 12.83 | 12.84 | 21,696 | +0.12(+0.90%) |
Nov 26, 2014 | 12.72 | 12.72 | 12.72 | 0 | +0.08(+0.67%) | |
Nov 25, 2014 | 12.60 | 12.72 | 12.58 | 12.64 | 304,029 | +0.12(+0.96%) |
Nov 24, 2014 | 12.55 | 12.56 | 12.48 | 12.52 | 76,881 | -0.03(-0.24%) |
Nov 21, 2014 | 12.54 | 12.55 | 12.46 | 12.55 | 80,784 | +0.12(+1.00%) |
Nov 20, 2014 | 12.36 | 12.50 | 12.36 | 12.43 | 59,643 | -0.19(-1.54%) |
Nov 19, 2014 | 12.58 | 12.64 | 12.53 | 12.62 | 109,410 | -0.01(-0.08%) |
Nov 18, 2014 | 12.48 | 12.64 | 12.48 | 12.63 | 218,376 | +0.22(+1.77%) |
Nov 17, 2014 | 12.42 | 12.51 | 12.41 | 717,404 | -0.10(-0.80%) | |
Nov 14, 2014 | 12.42 | 12.51 | 12.37 | 12.51 | 685,423 | +0.13(+1.05%) |
Nov 13, 2014 | 12.41 | 12.44 | 12.32 | 12.38 | 98,569 | +0.07(+0.57%) |
Nov 12, 2014 | 12.22 | 12.40 | 12.18 | 12.31 | 120,646 | -0.15(-1.24%) |
Nov 11, 2014 | 12.34 | 12.50 | 12.34 | 12.46 | 68,305 | +0.04(+0.36%) |
Nov 10, 2014 | 12.29 | 12.44 | 12.29 | 12.42 | 98,431 | +0.22(+1.80%) |
Nov 07, 2014 | 12.17 | 12.30 | 12.15 | 12.20 | 1,435,009 | +0.15(+1.24%) |
Nov 06, 2014 | 11.98 | 12.07 | 11.91 | 12.05 | 2,010,625 | -0.05(-0.41%) |
Nov 05, 2014 | 12.05 | 12.14 | 12.05 | 12.10 | 2,355,439 | -0.13(-1.06%) |
Nov 04, 2014 | 12.21 | 12.24 | 12.09 | 12.23 | 5,590,362 | +0.10(+0.82%) |
Nov 03, 2014 | 12.04 | 12.31 | 12.04 | 12.13 | 207,949 | -0.01(-0.08%) |
Oct 31, 2014 | 12.00 | 12.20 | 11.95 | 12.14 | 818,857 | +0.49(+4.21%) |
Oct 30, 2014 | 11.52 | 11.70 | 11.46 | 11.65 | 64,516 | +0.18(+1.53%) |
Oct 29, 2014 | 11.40 | 11.48 | 11.29 | 11.47 | 77,726 | +0.21(+1.82%) |
Oct 28, 2014 | 11.18 | 11.29 | 11.18 | 11.27 | 111,485 | +0.02(+0.18%) |
Oct 27, 2014 | 11.18 | 11.25 | 11.21 | 11.25 | 77,321 | +0.04(+0.36%) |
Oct 24, 2014 | 11.20 | 11.22 | 11.16 | 11.21 | 45,964 | -0.01(-0.13%) |
Oct 23, 2014 | 11.21 | 11.32 | 11.21 | 11.22 | 63,027 | +0.08(+0.76%) |
Oct 22, 2014 | 11.16 | 11.25 | 11.13 | 11.14 | 153,679 | -0.05(-0.45%) |
Oct 21, 2014 | 11.04 | 11.19 | 11.04 | 11.19 | 58,048 | +0.15(+1.36%) |
Oct 20, 2014 | 10.87 | 11.05 | 10.87 | 11.04 | 71,583 | +0.25(+2.36%) |
Oct 17, 2014 | 10.88 | 10.88 | 10.47 | 10.79 | 83,147 | +0.10(+0.89%) |
Oct 16, 2014 | 10.65 | 10.75 | 10.53 | 10.69 | 156,137 | -0.12(-1.11%) |
Oct 15, 2014 | 10.76 | 10.92 | 10.66 | 10.81 | 137,115 | -0.09(-0.83%) |
Oct 14, 2014 | 10.97 | 11.00 | 10.88 | 10.90 | 113,447 | -0.07(-0.64%) |
Oct 13, 2014 | 11.15 | 11.23 | 10.94 | 10.97 | 105,640 | -0.16(-1.44%) |
Oct 10, 2014 | 11.33 | 11.33 | 11.10 | 11.13 | 89,081 | -0.27(-2.35%) |
Oct 09, 2014 | 11.62 | 11.62 | 11.39 | 11.40 | 72,967 | -0.35(-2.96%) |
Oct 08, 2014 | 11.56 | 11.75 | 11.51 | 11.75 | 78,437 | +0.14(+1.17%) |
Oct 07, 2014 | 11.66 | 11.69 | 11.60 | 11.61 | 41,248 | -0.03(-0.26%) |
Oct 06, 2014 | 11.61 | 11.73 | 11.50 | 11.64 | 68,445 | +0.02(+0.17%) |
Oct 03, 2014 | 11.55 | 11.72 | 11.50 | 11.62 | 64,814 | +0.19(+1.71%) |
Oct 02, 2014 | 11.52 | 11.67 | 11.31 | 11.43 | 161,837 | -0.29(-2.52%) |