Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 11.94 | 11.83 | 11.83 | 11.83 | 599,870 | -0.04(-0.37%) |
Dec 30, 2014 | 11.95 | 11.95 | 11.87 | 11.88 | 650,845 | -0.09(-0.79%) |
Dec 29, 2014 | 11.95 | 11.98 | 11.91 | 11.97 | 713,644 | +0.07(+0.61%) |
Dec 26, 2014 | 11.85 | 11.93 | 11.85 | 11.90 | 210,848 | +0.05(+0.42%) |
Dec 24, 2014 | 11.84 | 11.85 | 11.85 | 11.85 | 201,694 | -0.03(-0.23%) |
Dec 23, 2014 | 11.89 | 11.93 | 11.85 | 11.88 | 536,946 | +0.02(+0.19%) |
Dec 22, 2014 | 11.90 | 11.90 | 11.78 | 11.85 | 521,749 | -0.02(-0.13%) |
Dec 19, 2014 | 11.94 | 11.94 | 11.81 | 11.87 | 642,616 | +0.02(+0.17%) |
Dec 18, 2014 | 11.86 | 11.86 | 11.74 | 11.85 | 612,176 | +0.11(+0.94%) |
Dec 17, 2014 | 11.53 | 11.74 | 11.53 | 11.74 | 349,665 | +0.20(+1.73%) |
Dec 16, 2014 | 11.46 | 11.63 | 11.42 | 11.54 | 510,025 | +0.04(+0.34%) |
Dec 15, 2014 | 11.69 | 11.69 | 11.48 | 11.50 | 449,036 | -0.15(-1.33%) |
Dec 12, 2014 | 11.73 | 11.73 | 11.63 | 11.65 | 345,439 | -0.13(-1.13%) |
Dec 11, 2014 | 11.79 | 11.85 | 11.74 | 11.79 | 411,941 | +0.06(+0.47%) |
Dec 10, 2014 | 11.90 | 11.90 | 11.69 | 11.73 | 428,380 | -0.17(-1.40%) |
Dec 09, 2014 | 11.79 | 11.90 | 11.74 | 11.90 | 402,183 | +0.09(+0.80%) |
Dec 08, 2014 | 11.95 | 11.95 | 11.75 | 11.80 | 295,899 | -0.13(-1.11%) |
Dec 05, 2014 | 11.98 | 11.98 | 11.91 | 11.94 | 351,489 | -0.04(-0.37%) |
Dec 04, 2014 | 12.00 | 12.01 | 11.95 | 11.98 | 502,264 | -0.02(-0.18%) |
Dec 03, 2014 | 11.98 | 12.02 | 11.94 | 12.00 | 587,284 | +0.04(+0.37%) |
Dec 02, 2014 | 11.88 | 11.96 | 11.83 | 11.96 | 360,322 | +0.11(+0.89%) |
Dec 01, 2014 | 12.00 | 12.00 | 11.85 | 11.85 | 668,687 | -0.16(-1.34%) |
Nov 28, 2014 | 12.12 | 12.15 | 12.01 | 12.01 | 124,616 | -0.13(-1.09%) |
Nov 26, 2014 | 12.13 | 12.15 | 12.15 | 12.15 | 295,579 | +0.06(+0.47%) |
Nov 25, 2014 | 12.13 | 12.15 | 12.05 | 12.09 | 431,140 | -0.01(-0.05%) |
Nov 24, 2014 | 12.15 | 12.15 | 12.06 | 12.10 | 488,857 | +0.01(+0.09%) |
Nov 21, 2014 | 12.16 | 12.16 | 12.06 | 12.09 | 423,269 | +0.01(+0.06%) |
Nov 20, 2014 | 11.99 | 12.08 | 11.99 | 12.08 | 371,786 | +0.06(+0.46%) |
Nov 19, 2014 | 12.06 | 12.06 | 12.00 | 12.02 | 395,226 | -0.04(-0.37%) |
Nov 18, 2014 | 12.07 | 12.09 | 12.04 | 12.07 | 453,664 | +0.03(+0.23%) |
Nov 17, 2014 | 11.99 | 12.05 | 11.94 | 12.04 | 589,733 | +0.06(+0.51%) |
Nov 14, 2014 | 11.93 | 12.01 | 11.93 | 11.98 | 470,693 | +0.02(+0.15%) |
Nov 13, 2014 | 12.06 | 12.06 | 11.95 | 11.96 | 436,207 | -0.07(-0.61%) |
Nov 12, 2014 | 12.07 | 12.07 | 12.00 | 12.04 | 418,884 | -0.03(-0.23%) |
Nov 11, 2014 | 12.07 | 12.08 | 12.03 | 12.06 | 386,880 | -0.02(-0.14%) |
Nov 10, 2014 | 12.10 | 12.10 | 12.05 | 12.08 | 395,090 | +0.01(+0.09%) |
Nov 07, 2014 | 12.02 | 12.08 | 11.99 | 12.07 | 262,220 | +0.06(+0.50%) |
Nov 06, 2014 | 12.07 | 12.07 | 11.96 | 12.01 | 586,081 | -0.04(-0.37%) |
Nov 05, 2014 | 11.98 | 12.09 | 11.97 | 12.05 | 566,602 | +0.07(+0.60%) |
Nov 04, 2014 | 12.02 | 12.07 | 11.93 | 11.98 | 444,463 | -0.10(-0.87%) |
Nov 03, 2014 | 12.08 | 12.09 | 12.03 | 12.08 | 619,924 | +0.04(+0.32%) |
Oct 31, 2014 | 12.08 | 12.09 | 11.99 | 12.05 | 515,985 | +0.05(+0.41%) |
Oct 30, 2014 | 11.97 | 12.10 | 11.94 | 12.00 | 762,632 | +0.05(+0.40%) |
Oct 29, 2014 | 12.00 | 12.02 | 11.88 | 11.95 | 589,160 | -0.01(-0.07%) |
Oct 28, 2014 | 11.92 | 11.97 | 11.87 | 11.96 | 848,001 | +0.06(+0.51%) |
Oct 27, 2014 | 12.01 | 11.95 | 11.95 | 11.90 | 313,936 | -0.05(-0.42%) |
Oct 24, 2014 | 11.96 | 11.96 | 11.89 | 11.95 | 534,074 | +0.04(+0.32%) |
Oct 23, 2014 | 11.94 | 12.02 | 11.90 | 11.91 | 632,665 | +0.02(+0.19%) |
Oct 22, 2014 | 11.97 | 11.97 | 11.87 | 11.89 | 857,185 | -0.06(-0.46%) |
Oct 21, 2014 | 11.88 | 11.94 | 11.86 | 11.94 | 467,842 | +0.11(+0.89%) |
Oct 20, 2014 | 11.73 | 11.84 | 11.70 | 11.84 | 254,310 | +0.13(+1.12%) |
Oct 17, 2014 | 11.76 | 11.79 | 11.64 | 11.70 | 337,963 | +0.01(+0.09%) |
Oct 16, 2014 | 11.51 | 11.70 | 11.38 | 11.69 | 863,707 | +0.16(+1.38%) |
Oct 15, 2014 | 11.50 | 11.56 | 11.34 | 11.53 | 735,507 | +0.02(+0.19%) |
Oct 14, 2014 | 11.53 | 11.61 | 11.44 | 11.51 | 415,962 | +0.04(+0.34%) |
Oct 13, 2014 | 11.60 | 11.64 | 11.47 | 11.47 | 475,751 | -0.12(-1.05%) |
Oct 10, 2014 | 11.67 | 11.67 | 11.51 | 11.59 | 305,391 | -0.04(-0.38%) |
Oct 09, 2014 | 11.79 | 11.80 | 11.63 | 11.64 | 716,088 | -0.15(-1.26%) |
Oct 08, 2014 | 11.73 | 11.79 | 11.62 | 11.79 | 389,456 | +0.07(+0.61%) |
Oct 07, 2014 | 11.75 | 11.79 | 11.70 | 11.72 | 308,383 | -0.07(-0.62%) |
Oct 06, 2014 | 11.84 | 11.85 | 11.75 | 11.79 | 306,738 | -0.01(-0.07%) |
Oct 03, 2014 | 11.80 | 11.83 | 11.75 | 11.80 | 441,735 | +0.02(+0.14%) |
Oct 02, 2014 | 11.85 | 11.90 | 11.67 | 11.78 | 461,406 | +0.01(+0.05%) |