Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 11.34 | 11.25 | 11.25 | 11.25 | 1,332,800 | -0.02(-0.20%) |
Dec 30, 2014 | 11.32 | 11.33 | 11.24 | 11.27 | 2,085,678 | +0.03(+0.27%) |
Dec 29, 2014 | 11.14 | 11.30 | 11.12 | 11.24 | 1,929,980 | -0.15(-1.32%) |
Dec 26, 2014 | 11.36 | 11.44 | 11.34 | 11.39 | 1,352,290 | +0.05(+0.46%) |
Dec 24, 2014 | 11.34 | 11.34 | 11.34 | 11.34 | 912,456 | +0.03(+0.27%) |
Dec 23, 2014 | 11.28 | 11.36 | 11.26 | 11.31 | 2,340,040 | +0.04(+0.40%) |
Dec 22, 2014 | 11.28 | 11.30 | 11.21 | 11.27 | 2,328,754 | +0.07(+0.67%) |
Dec 19, 2014 | 11.09 | 11.24 | 11.03 | 11.19 | 3,083,411 | +0.11(+0.95%) |
Dec 18, 2014 | 10.96 | 11.09 | 10.94 | 11.09 | 3,667,171 | +0.37(+3.43%) |
Dec 17, 2014 | 10.66 | 10.77 | 10.60 | 10.72 | 4,139,258 | +0.05(+0.49%) |
Dec 16, 2014 | 10.50 | 10.89 | 10.46 | 10.67 | 3,744,662 | +0.09(+0.85%) |
Dec 15, 2014 | 10.81 | 10.86 | 10.51 | 10.58 | 4,122,260 | -0.26(-2.42%) |
Dec 12, 2014 | 11.09 | 11.19 | 10.83 | 10.84 | 3,350,470 | -0.24(-2.17%) |
Dec 11, 2014 | 11.10 | 11.22 | 11.06 | 11.08 | 1,962,945 | -0.01(-0.07%) |
Dec 10, 2014 | 11.23 | 11.25 | 11.06 | 11.09 | 2,479,199 | -0.16(-1.47%) |
Dec 09, 2014 | 11.19 | 11.27 | 11.15 | 11.25 | 3,508,913 | -0.26(-2.28%) |
Dec 08, 2014 | 11.61 | 11.63 | 11.49 | 11.51 | 2,795,933 | -0.13(-1.16%) |
Dec 05, 2014 | 11.60 | 11.68 | 11.56 | 11.65 | 2,649,872 | +0.20(+1.77%) |
Dec 04, 2014 | 11.45 | 11.52 | 11.38 | 11.45 | 2,024,954 | -0.04(-0.33%) |
Dec 03, 2014 | 11.54 | 11.57 | 11.45 | 11.48 | 2,621,580 | -0.02(-0.19%) |
Dec 02, 2014 | 11.51 | 11.56 | 11.45 | 11.51 | 3,156,973 | +0.12(+1.05%) |
Dec 01, 2014 | 11.43 | 11.45 | 11.28 | 11.39 | 2,830,291 | -0.08(-0.65%) |
Nov 28, 2014 | 11.53 | 11.55 | 11.42 | 11.46 | 4,726,378 | +0.14(+1.26%) |
Nov 26, 2014 | 11.31 | 11.32 | 11.32 | 11.32 | 1,097,082 | +0.02(+0.20%) |
Nov 25, 2014 | 11.28 | 11.35 | 11.24 | 11.30 | 2,174,945 | +0.06(+0.53%) |
Nov 24, 2014 | 11.24 | 11.27 | 11.19 | 11.24 | 2,796,124 | +0.13(+1.15%) |
Nov 21, 2014 | 11.12 | 11.16 | 11.08 | 11.11 | 1,884,955 | +0.07(+0.61%) |
Nov 20, 2014 | 10.99 | 11.07 | 10.98 | 11.04 | 1,356,369 | -0.10(-0.87%) |
Nov 19, 2014 | 11.14 | 11.19 | 11.08 | 11.14 | 1,557,307 | -0.02(-0.13%) |
Nov 18, 2014 | 11.18 | 11.20 | 11.14 | 11.15 | 1,965,278 | +0.13(+1.22%) |
Nov 17, 2014 | 10.96 | 11.05 | 10.95 | 11.02 | 1,806,624 | +0.12(+1.10%) |
Nov 14, 2014 | 10.85 | 10.94 | 10.85 | 10.90 | 1,749,731 | +0.08(+0.76%) |
Nov 13, 2014 | 10.73 | 10.85 | 10.71 | 10.82 | 2,164,480 | -0.11(-1.03%) |
Nov 12, 2014 | 10.88 | 10.96 | 10.88 | 10.93 | 2,956,969 | -0.25(-2.28%) |
Nov 11, 2014 | 11.16 | 11.21 | 11.12 | 11.18 | 1,013,467 | +0.04(+0.34%) |
Nov 10, 2014 | 11.17 | 11.21 | 11.12 | 11.15 | 1,303,516 | -0.03(-0.27%) |
Nov 07, 2014 | 11.16 | 11.20 | 11.11 | 11.18 | 1,844,692 | -0.07(-0.67%) |
Nov 06, 2014 | 11.34 | 11.39 | 11.19 | 11.25 | 1,828,129 | -0.13(-1.12%) |
Nov 05, 2014 | 11.41 | 11.42 | 11.30 | 11.38 | 1,576,602 | +0.02(+0.21%) |
Nov 04, 2014 | 11.35 | 11.38 | 11.28 | 11.36 | 2,124,039 | +0.01(+0.07%) |
Nov 03, 2014 | 11.38 | 11.41 | 11.30 | 11.35 | 3,222,689 | -0.15(-1.30%) |
Oct 31, 2014 | 10.91 | 11.73 | 10.88 | 11.50 | 17,967,084 | +0.76(+7.09%) |
Oct 30, 2014 | 10.70 | 10.84 | 10.67 | 10.74 | 2,430,008 | +0.05(+0.49%) |
Oct 29, 2014 | 10.74 | 10.77 | 10.65 | 10.68 | 5,178,566 | -0.21(-1.92%) |
Oct 28, 2014 | 10.77 | 10.90 | 10.75 | 10.89 | 4,147,961 | +0.07(+0.69%) |
Oct 27, 2014 | 10.74 | 10.98 | 10.98 | 10.82 | 2,679,246 | -0.16(-1.50%) |
Oct 24, 2014 | 10.89 | 10.99 | 10.88 | 10.98 | 2,057,229 | +0.15(+1.38%) |
Oct 23, 2014 | 10.86 | 10.93 | 10.82 | 10.83 | 2,522,930 | +0.16(+1.54%) |
Oct 22, 2014 | 10.75 | 10.80 | 10.65 | 10.67 | 2,579,372 | -0.19(-1.79%) |
Oct 21, 2014 | 10.82 | 10.90 | 10.80 | 10.86 | 3,261,830 | +0.21(+1.96%) |
Oct 20, 2014 | 10.47 | 10.89 | 10.46 | 10.65 | 8,113,707 | +0.39(+3.78%) |
Oct 17, 2014 | 10.35 | 10.38 | 10.19 | 10.27 | 4,334,303 | +0.19(+1.85%) |
Oct 16, 2014 | 9.907 | 10.16 | 9.907 | 10.08 | 6,735,828 | -0.22(-2.10%) |
Oct 15, 2014 | 10.27 | 10.33 | 9.996 | 10.29 | 10,835,597 | -0.31(-2.89%) |
Oct 14, 2014 | 10.66 | 10.69 | 10.53 | 10.60 | 4,867,059 | -0.05(-0.49%) |
Oct 13, 2014 | 10.84 | 10.90 | 10.64 | 10.65 | 3,441,374 | -0.04(-0.35%) |
Oct 10, 2014 | 10.86 | 10.91 | 10.68 | 10.69 | 8,676,128 | -0.15(-1.38%) |
Oct 09, 2014 | 11.03 | 11.09 | 10.79 | 10.84 | 10,090,398 | -0.46(-4.10%) |
Oct 08, 2014 | 11.16 | 11.33 | 11.00 | 11.30 | 10,114,257 | +0.24(+2.16%) |
Oct 07, 2014 | 11.13 | 11.20 | 11.06 | 11.06 | 22,240,530 | -0.17(-1.53%) |
Oct 06, 2014 | 11.19 | 11.27 | 11.12 | 11.24 | 13,201,046 | +0.46(+4.22%) |
Oct 03, 2014 | 10.77 | 10.83 | 10.74 | 10.78 | 3,151,381 | +0.01(+0.07%) |
Oct 02, 2014 | 10.83 | 10.87 | 10.65 | 10.77 | 4,942,233 | -0.19(-1.77%) |