Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 11.38 | 11.18 | 11.18 | 11.18 | 2,343,200 | -0.17(-1.50%) |
Dec 30, 2014 | 11.32 | 11.39 | 11.18 | 11.35 | 2,567,649 | +0.03(+0.27%) |
Dec 29, 2014 | 11.23 | 11.38 | 11.22 | 11.32 | 3,756,064 | +0.00(+0.00%) |
Dec 26, 2014 | 11.28 | 11.37 | 11.26 | 11.32 | 3,991,023 | +0.07(+0.62%) |
Dec 24, 2014 | 11.13 | 11.25 | 11.25 | 11.25 | 5,750,700 | +0.12(+1.03%) |
Dec 23, 2014 | 11.18 | 11.18 | 11.06 | 11.13 | 6,913,281 | +0.00(+0.04%) |
Dec 22, 2014 | 11.01 | 11.19 | 11.01 | 11.13 | 4,911,717 | +0.12(+1.04%) |
Dec 19, 2014 | 10.98 | 11.08 | 10.92 | 11.02 | 3,471,460 | +0.07(+0.59%) |
Dec 18, 2014 | 10.89 | 10.96 | 10.78 | 10.95 | 6,644,720 | +0.27(+2.53%) |
Dec 17, 2014 | 10.78 | 10.86 | 10.53 | 10.68 | 9,682,946 | -0.09(-0.84%) |
Dec 16, 2014 | 10.73 | 11.07 | 10.68 | 10.77 | 5,472,614 | -0.01(-0.09%) |
Dec 15, 2014 | 10.71 | 10.85 | 10.70 | 10.78 | 5,252,404 | +0.16(+1.51%) |
Dec 12, 2014 | 10.77 | 10.94 | 10.61 | 10.62 | 3,385,526 | -0.23(-2.12%) |
Dec 11, 2014 | 10.97 | 11.05 | 10.79 | 10.85 | 4,514,559 | -0.05(-0.46%) |
Dec 10, 2014 | 11.07 | 11.13 | 10.88 | 10.90 | 3,880,164 | -0.20(-1.76%) |
Dec 09, 2014 | 10.85 | 11.11 | 10.72 | 11.10 | 8,161,030 | +0.12(+1.05%) |
Dec 08, 2014 | 11.32 | 11.37 | 10.96 | 10.98 | 4,115,682 | -0.31(-2.75%) |
Dec 05, 2014 | 11.27 | 11.32 | 11.24 | 11.29 | 4,511,431 | +0.02(+0.18%) |
Dec 04, 2014 | 11.26 | 11.32 | 11.19 | 11.27 | 6,634,146 | +0.03(+0.27%) |
Dec 03, 2014 | 11.06 | 11.25 | 11.06 | 11.24 | 6,692,280 | +0.14(+1.26%) |
Dec 02, 2014 | 11.14 | 11.25 | 11.09 | 11.10 | 3,552,913 | -0.01(-0.09%) |
Dec 01, 2014 | 11.03 | 11.21 | 11.00 | 11.11 | 3,549,680 | +0.02(+0.18%) |
Nov 28, 2014 | 11.06 | 11.11 | 11.02 | 11.09 | 1,728,111 | +0.00(+0.00%) |
Nov 26, 2014 | 11.12 | 11.09 | 11.09 | 11.09 | 2,275,200 | -0.01(-0.05%) |
Nov 25, 2014 | 11.20 | 11.25 | 11.07 | 11.10 | 5,390,198 | -0.10(-0.94%) |
Nov 24, 2014 | 11.15 | 11.23 | 11.05 | 11.20 | 3,170,670 | +0.10(+0.90%) |
Nov 21, 2014 | 11.11 | 11.18 | 11.05 | 11.10 | 6,164,643 | +0.07(+0.63%) |
Nov 20, 2014 | 10.93 | 11.12 | 10.92 | 11.03 | 4,136,738 | +0.04(+0.36%) |
Nov 19, 2014 | 11.08 | 11.10 | 10.92 | 10.99 | 3,056,329 | -0.09(-0.81%) |
Nov 18, 2014 | 10.98 | 11.19 | 10.97 | 11.08 | 6,286,725 | +0.10(+0.91%) |
Nov 17, 2014 | 11.09 | 11.14 | 10.97 | 10.98 | 2,314,108 | -0.12(-1.04%) |
Nov 14, 2014 | 11.06 | 11.12 | 10.93 | 11.10 | 4,799,219 | +0.21(+1.88%) |
Nov 13, 2014 | 11.01 | 11.12 | 10.85 | 10.89 | 3,456,909 | -0.14(-1.27%) |
Nov 12, 2014 | 10.88 | 11.07 | 10.79 | 11.03 | 5,323,300 | +0.11(+1.01%) |
Nov 11, 2014 | 10.74 | 10.94 | 10.74 | 10.92 | 3,196,720 | +0.18(+1.68%) |
Nov 10, 2014 | 10.89 | 11.08 | 10.73 | 10.74 | 6,726,415 | -0.12(-1.10%) |
Nov 07, 2014 | 10.86 | 10.93 | 10.76 | 10.86 | 3,041,767 | -0.02(-0.18%) |
Nov 06, 2014 | 10.85 | 10.97 | 10.77 | 10.88 | 3,454,991 | -0.01(-0.09%) |
Nov 05, 2014 | 10.91 | 10.95 | 10.72 | 10.89 | 4,609,738 | +0.10(+0.93%) |
Nov 04, 2014 | 10.77 | 10.89 | 10.69 | 10.79 | 4,022,991 | +0.01(+0.09%) |
Nov 03, 2014 | 10.69 | 10.91 | 10.65 | 10.78 | 4,063,991 | +0.06(+0.56%) |
Oct 31, 2014 | 10.73 | 10.88 | 10.59 | 10.72 | 10,426,959 | +0.46(+4.48%) |
Oct 30, 2014 | 9.900 | 10.57 | 9.870 | 10.26 | 7,433,313 | +0.43(+4.37%) |
Oct 29, 2014 | 9.740 | 9.790 | 9.740 | 9.830 | 6,074,528 | +0.04(+0.36%) |
Oct 28, 2014 | 9.320 | 9.820 | 9.320 | 9.795 | 4,278,684 | +0.53(+5.66%) |
Oct 27, 2014 | 9.310 | 9.330 | 9.330 | 9.270 | 3,154,257 | -0.06(-0.64%) |
Oct 24, 2014 | 9.250 | 9.360 | 9.180 | 9.330 | 2,578,867 | +0.12(+1.30%) |
Oct 23, 2014 | 9.170 | 9.220 | 9.100 | 9.210 | 4,363,016 | +0.14(+1.54%) |
Oct 22, 2014 | 9.230 | 9.320 | 9.040 | 9.070 | 4,201,639 | -0.11(-1.20%) |
Oct 21, 2014 | 9.000 | 9.330 | 9.000 | 9.180 | 4,233,165 | +0.23(+2.57%) |
Oct 20, 2014 | 8.840 | 8.870 | 8.810 | 8.950 | 3,494,940 | +0.06(+0.67%) |
Oct 17, 2014 | 8.980 | 9.185 | 8.820 | 8.890 | 3,770,302 | +0.03(+0.34%) |
Oct 16, 2014 | 8.590 | 9.060 | 8.540 | 8.860 | 6,274,519 | +0.10(+1.14%) |
Oct 15, 2014 | 8.790 | 8.830 | 8.460 | 8.760 | 6,738,635 | -0.04(-0.45%) |
Oct 14, 2014 | 8.790 | 9.045 | 8.690 | 8.800 | 6,148,721 | +0.05(+0.57%) |
Oct 13, 2014 | 8.970 | 9.020 | 8.640 | 8.750 | 6,042,266 | -0.31(-3.42%) |
Oct 10, 2014 | 9.900 | 9.990 | 9.060 | 9.060 | 8,036,430 | -1.04(-10.30%) |
Oct 09, 2014 | 10.28 | 10.38 | 10.05 | 10.10 | 5,423,958 | -0.18(-1.75%) |
Oct 08, 2014 | 10.13 | 10.33 | 9.910 | 10.28 | 9,895,425 | +0.18(+1.78%) |
Oct 07, 2014 | 10.27 | 10.28 | 10.06 | 10.10 | 7,425,790 | -0.20(-1.94%) |
Oct 06, 2014 | 10.23 | 10.45 | 10.20 | 10.30 | 5,073,758 | +0.08(+0.78%) |
Oct 03, 2014 | 10.01 | 10.26 | 9.980 | 10.22 | 9,881,398 | +0.23(+2.30%) |
Oct 02, 2014 | 9.980 | 10.07 | 9.770 | 9.990 | 3,518,302 | -0.01(-0.10%) |