Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 12.28 | 12.09 | 12.09 | 12.09 | 524,886 | -0.14(-1.12%) |
Dec 30, 2014 | 12.27 | 12.41 | 12.15 | 12.23 | 550,525 | -0.09(-0.74%) |
Dec 29, 2014 | 12.42 | 12.47 | 12.31 | 12.32 | 609,992 | -0.10(-0.81%) |
Dec 26, 2014 | 12.36 | 12.44 | 12.24 | 12.42 | 333,956 | +0.16(+1.27%) |
Dec 24, 2014 | 12.42 | 12.27 | 12.27 | 12.27 | 220,469 | -0.16(-1.25%) |
Dec 23, 2014 | 12.20 | 12.44 | 12.12 | 12.42 | 716,052 | +0.31(+2.57%) |
Dec 22, 2014 | 12.14 | 12.25 | 12.00 | 12.11 | 542,759 | -0.03(-0.23%) |
Dec 19, 2014 | 11.97 | 12.30 | 11.95 | 12.14 | 1,885,168 | +0.14(+1.14%) |
Dec 18, 2014 | 12.30 | 12.34 | 11.94 | 12.00 | 973,265 | -0.15(-1.20%) |
Dec 17, 2014 | 12.07 | 12.17 | 11.82 | 12.15 | 1,151,054 | +0.13(+1.07%) |
Dec 16, 2014 | 11.89 | 12.18 | 11.83 | 12.02 | 1,136,260 | +0.13(+1.08%) |
Dec 15, 2014 | 11.97 | 12.02 | 11.78 | 11.89 | 1,215,816 | +0.03(+0.23%) |
Dec 12, 2014 | 11.76 | 11.95 | 11.76 | 11.87 | 1,107,020 | -0.07(-0.61%) |
Dec 11, 2014 | 11.85 | 12.16 | 11.85 | 11.94 | 1,297,121 | +0.18(+1.56%) |
Dec 10, 2014 | 11.67 | 12.02 | 11.63 | 11.76 | 977,863 | +0.02(+0.16%) |
Dec 09, 2014 | 11.31 | 11.75 | 11.29 | 11.74 | 912,916 | +0.30(+2.64%) |
Dec 08, 2014 | 11.79 | 11.82 | 11.38 | 11.44 | 1,009,666 | -0.38(-3.18%) |
Dec 05, 2014 | 11.77 | 12.05 | 11.72 | 11.81 | 868,701 | +0.00(+0.00%) |
Dec 04, 2014 | 12.27 | 12.36 | 11.77 | 11.81 | 795,287 | -0.50(-4.09%) |
Dec 03, 2014 | 12.19 | 12.36 | 12.07 | 12.31 | 833,775 | +0.10(+0.82%) |
Dec 02, 2014 | 12.43 | 12.54 | 12.07 | 12.21 | 1,604,768 | -0.19(-1.55%) |
Dec 01, 2014 | 11.69 | 12.56 | 11.65 | 12.41 | 1,775,206 | +0.80(+6.86%) |
Nov 28, 2014 | 11.82 | 11.93 | 11.59 | 11.61 | 435,740 | -0.20(-1.70%) |
Nov 26, 2014 | 11.78 | 11.81 | 11.81 | 11.81 | 368,579 | +0.06(+0.54%) |
Nov 25, 2014 | 11.87 | 11.89 | 11.63 | 11.75 | 561,260 | -0.08(-0.70%) |
Nov 24, 2014 | 11.62 | 11.84 | 11.60 | 11.83 | 483,972 | +0.21(+1.81%) |
Nov 21, 2014 | 11.81 | 11.84 | 11.51 | 11.62 | 558,774 | +0.00(+0.00%) |
Nov 20, 2014 | 11.50 | 11.75 | 11.50 | 11.62 | 417,209 | +0.05(+0.40%) |
Nov 19, 2014 | 11.66 | 11.66 | 11.35 | 11.57 | 498,103 | -0.12(-1.02%) |
Nov 18, 2014 | 11.63 | 11.86 | 11.63 | 11.69 | 681,676 | +0.08(+0.71%) |
Nov 17, 2014 | 11.80 | 11.92 | 11.57 | 11.61 | 687,827 | -0.18(-1.55%) |
Nov 14, 2014 | 11.77 | 11.95 | 11.75 | 11.79 | 599,283 | +0.02(+0.16%) |
Nov 13, 2014 | 11.98 | 12.12 | 11.73 | 11.77 | 539,719 | -0.18(-1.53%) |
Nov 12, 2014 | 11.78 | 12.03 | 11.77 | 11.96 | 477,757 | +0.10(+0.85%) |
Nov 11, 2014 | 11.74 | 11.87 | 11.71 | 11.86 | 495,795 | +0.11(+0.93%) |
Nov 10, 2014 | 11.66 | 11.77 | 11.60 | 11.75 | 432,551 | +0.07(+0.63%) |
Nov 07, 2014 | 11.72 | 11.77 | 11.58 | 11.67 | 900,468 | -0.06(-0.55%) |
Nov 06, 2014 | 11.67 | 11.82 | 11.66 | 11.74 | 804,819 | +0.04(+0.31%) |
Nov 05, 2014 | 11.79 | 11.87 | 11.64 | 11.70 | 903,632 | -0.02(-0.16%) |
Nov 04, 2014 | 11.83 | 11.88 | 11.69 | 11.72 | 1,535,995 | -0.12(-1.00%) |
Nov 03, 2014 | 11.80 | 12.01 | 11.74 | 11.84 | 1,421,535 | +0.09(+0.78%) |
Oct 31, 2014 | 11.96 | 12.07 | 11.56 | 11.75 | 1,991,976 | +0.09(+0.79%) |
Oct 30, 2014 | 11.67 | 11.92 | 11.29 | 11.66 | 2,209,979 | -0.60(-4.93%) |
Oct 29, 2014 | 12.44 | 12.44 | 12.19 | 12.26 | 1,076,088 | -0.19(-1.54%) |
Oct 28, 2014 | 12.11 | 12.48 | 12.06 | 12.45 | 1,150,314 | +0.46(+3.81%) |
Oct 27, 2014 | 11.76 | 12.03 | 11.81 | 11.99 | 781,756 | +0.18(+1.55%) |
Oct 24, 2014 | 12.04 | 12.07 | 11.54 | 11.81 | 1,011,564 | -0.19(-1.60%) |
Oct 23, 2014 | 11.64 | 12.30 | 11.64 | 12.00 | 1,503,342 | +0.46(+3.96%) |
Oct 22, 2014 | 11.83 | 11.84 | 11.50 | 11.55 | 803,870 | -0.26(-2.17%) |
Oct 21, 2014 | 11.45 | 11.88 | 11.45 | 11.80 | 702,921 | +0.39(+3.45%) |
Oct 20, 2014 | 11.13 | 11.47 | 11.13 | 11.41 | 1,239,487 | +0.20(+1.80%) |
Oct 17, 2014 | 11.59 | 11.62 | 11.17 | 11.21 | 682,840 | -0.22(-1.92%) |
Oct 16, 2014 | 10.99 | 11.49 | 10.93 | 11.43 | 971,501 | +0.25(+2.21%) |
Oct 15, 2014 | 10.90 | 11.26 | 10.81 | 11.18 | 1,039,751 | +0.12(+1.07%) |
Oct 14, 2014 | 10.95 | 11.22 | 10.91 | 11.06 | 739,987 | +0.22(+2.03%) |
Oct 13, 2014 | 10.86 | 11.02 | 10.78 | 10.84 | 1,105,700 | -0.01(-0.08%) |
Oct 10, 2014 | 10.95 | 11.16 | 10.85 | 10.85 | 923,028 | -0.16(-1.41%) |
Oct 09, 2014 | 11.42 | 11.45 | 10.99 | 11.01 | 1,139,009 | -0.45(-3.91%) |
Oct 08, 2014 | 11.26 | 11.46 | 11.12 | 11.45 | 1,232,549 | +0.16(+1.38%) |
Oct 07, 2014 | 11.40 | 11.44 | 11.18 | 11.30 | 1,473,038 | -0.16(-1.36%) |
Oct 06, 2014 | 11.74 | 11.80 | 11.45 | 11.45 | 1,192,366 | -0.25(-2.11%) |
Oct 03, 2014 | 12.00 | 12.28 | 11.69 | 11.70 | 2,241,533 | -0.23(-1.91%) |
Oct 02, 2014 | 11.25 | 12.06 | 11.24 | 11.93 | 3,633,011 | +0.71(+6.34%) |