Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 10.61 | 10.40 | 10.40 | 10.40 | 960,593 | -0.18(-1.68%) |
Dec 30, 2014 | 10.51 | 10.61 | 10.46 | 10.58 | 530,667 | +0.05(+0.45%) |
Dec 29, 2014 | 10.64 | 10.72 | 10.54 | 10.54 | 509,406 | -0.16(-1.46%) |
Dec 26, 2014 | 10.56 | 10.78 | 10.56 | 10.69 | 295,078 | +0.17(+1.59%) |
Dec 24, 2014 | 10.61 | 10.52 | 10.52 | 10.52 | 284,151 | -0.11(-1.08%) |
Dec 23, 2014 | 10.74 | 10.82 | 10.63 | 10.64 | 550,717 | -0.07(-0.63%) |
Dec 22, 2014 | 10.82 | 10.87 | 10.69 | 10.71 | 374,508 | -0.17(-1.53%) |
Dec 19, 2014 | 11.05 | 11.05 | 10.85 | 10.87 | 526,382 | -0.17(-1.56%) |
Dec 18, 2014 | 10.57 | 11.05 | 10.57 | 11.05 | 719,087 | +0.65(+6.24%) |
Dec 17, 2014 | 9.878 | 10.45 | 9.878 | 10.40 | 651,127 | +0.52(+5.26%) |
Dec 16, 2014 | 9.701 | 10.03 | 9.637 | 9.878 | 597,057 | +0.07(+0.75%) |
Dec 15, 2014 | 9.971 | 10.06 | 9.745 | 9.804 | 568,512 | -0.15(-1.48%) |
Dec 12, 2014 | 10.05 | 10.08 | 9.907 | 9.951 | 419,142 | -0.24(-2.31%) |
Dec 11, 2014 | 10.06 | 10.26 | 10.06 | 10.19 | 596,572 | +0.10(+1.02%) |
Dec 10, 2014 | 10.11 | 10.12 | 9.985 | 10.08 | 619,697 | -0.13(-1.30%) |
Dec 09, 2014 | 10.18 | 10.35 | 10.16 | 10.22 | 841,313 | +0.02(+0.19%) |
Dec 08, 2014 | 10.64 | 10.65 | 10.20 | 10.20 | 736,274 | -0.59(-5.45%) |
Dec 05, 2014 | 11.02 | 11.02 | 10.78 | 10.78 | 332,608 | -0.25(-2.22%) |
Dec 04, 2014 | 11.05 | 11.05 | 10.91 | 11.03 | 265,083 | -0.09(-0.84%) |
Dec 03, 2014 | 10.80 | 11.13 | 10.80 | 11.12 | 445,564 | +0.34(+3.14%) |
Dec 02, 2014 | 10.61 | 10.88 | 10.60 | 10.78 | 379,557 | +0.15(+1.43%) |
Dec 01, 2014 | 10.76 | 10.77 | 10.55 | 10.63 | 562,928 | -0.19(-1.77%) |
Nov 28, 2014 | 11.13 | 11.24 | 10.80 | 10.82 | 420,368 | -0.53(-4.70%) |
Nov 26, 2014 | 11.41 | 11.36 | 11.36 | 11.36 | 179,518 | -0.08(-0.69%) |
Nov 25, 2014 | 11.62 | 11.67 | 11.42 | 11.44 | 216,901 | -0.20(-1.69%) |
Nov 24, 2014 | 11.66 | 11.70 | 11.56 | 11.63 | 126,242 | -0.03(-0.29%) |
Nov 21, 2014 | 11.70 | 11.75 | 11.64 | 11.67 | 292,090 | +0.15(+1.28%) |
Nov 20, 2014 | 11.44 | 11.57 | 11.44 | 11.52 | 235,424 | +0.04(+0.34%) |
Nov 19, 2014 | 11.40 | 11.51 | 11.35 | 11.48 | 163,667 | +0.05(+0.43%) |
Nov 18, 2014 | 11.44 | 11.47 | 11.38 | 11.43 | 243,696 | -0.02(-0.17%) |
Nov 17, 2014 | 11.41 | 11.48 | 11.36 | 11.45 | 184,014 | +0.01(+0.13%) |
Nov 14, 2014 | 11.46 | 11.49 | 11.35 | 11.44 | 129,226 | -0.00(-0.04%) |
Nov 13, 2014 | 11.47 | 11.47 | 11.26 | 11.44 | 210,505 | -0.07(-0.64%) |
Nov 12, 2014 | 11.52 | 11.62 | 11.47 | 11.51 | 229,173 | -0.12(-0.99%) |
Nov 11, 2014 | 11.48 | 11.63 | 11.39 | 11.63 | 278,154 | +0.10(+0.89%) |
Nov 10, 2014 | 11.62 | 11.70 | 11.48 | 11.53 | 235,023 | -0.06(-0.55%) |
Nov 07, 2014 | 11.38 | 11.64 | 11.38 | 11.59 | 287,741 | +0.18(+1.58%) |
Nov 06, 2014 | 11.25 | 11.45 | 11.24 | 11.41 | 270,446 | +0.07(+0.64%) |
Nov 05, 2014 | 11.20 | 11.37 | 11.13 | 11.34 | 255,201 | +0.18(+1.57%) |
Nov 04, 2014 | 11.37 | 11.37 | 11.12 | 11.16 | 389,455 | -0.36(-3.09%) |
Nov 03, 2014 | 11.53 | 11.65 | 11.49 | 11.52 | 225,205 | -0.07(-0.63%) |
Oct 31, 2014 | 11.46 | 11.59 | 11.34 | 11.59 | 359,891 | +0.20(+1.75%) |
Oct 30, 2014 | 11.38 | 11.44 | 11.30 | 11.39 | 278,226 | -0.07(-0.64%) |
Oct 29, 2014 | 11.45 | 11.53 | 11.38 | 11.46 | 243,406 | +0.07(+0.60%) |
Oct 28, 2014 | 11.39 | 11.48 | 11.29 | 11.40 | 347,925 | +0.01(+0.13%) |
Oct 27, 2014 | 11.45 | 11.55 | 11.55 | 11.38 | 208,876 | -0.17(-1.43%) |
Oct 24, 2014 | 11.53 | 11.58 | 11.42 | 11.55 | 196,618 | -0.01(-0.13%) |
Oct 23, 2014 | 11.43 | 11.57 | 11.36 | 11.56 | 319,707 | +0.24(+2.11%) |
Oct 22, 2014 | 11.36 | 11.45 | 11.26 | 11.32 | 279,857 | -0.04(-0.39%) |
Oct 21, 2014 | 10.97 | 11.37 | 10.97 | 11.37 | 335,008 | +0.45(+4.15%) |
Oct 20, 2014 | 10.80 | 10.94 | 10.79 | 10.91 | 215,720 | +0.04(+0.40%) |
Oct 17, 2014 | 10.95 | 11.25 | 10.79 | 10.87 | 356,910 | +0.00(+0.00%) |
Oct 16, 2014 | 10.31 | 10.89 | 10.25 | 10.87 | 458,604 | +0.38(+3.62%) |
Oct 15, 2014 | 10.35 | 10.53 | 10.12 | 10.49 | 592,248 | +0.01(+0.09%) |
Oct 14, 2014 | 10.66 | 10.75 | 10.45 | 10.48 | 410,621 | -0.17(-1.56%) |
Oct 13, 2014 | 10.72 | 10.84 | 10.58 | 10.65 | 505,817 | -0.13(-1.18%) |
Oct 10, 2014 | 10.99 | 10.99 | 10.76 | 10.77 | 526,146 | -0.19(-1.76%) |
Oct 09, 2014 | 11.16 | 11.16 | 10.90 | 10.96 | 496,908 | -0.25(-2.26%) |
Oct 08, 2014 | 11.02 | 11.23 | 10.89 | 11.22 | 497,938 | +0.18(+1.65%) |
Oct 07, 2014 | 11.07 | 11.16 | 11.04 | 11.04 | 324,901 | -0.11(-0.95%) |
Oct 06, 2014 | 11.27 | 11.29 | 11.12 | 11.14 | 351,064 | -0.05(-0.43%) |
Oct 03, 2014 | 11.20 | 11.23 | 11.11 | 11.19 | 365,644 | +0.03(+0.26%) |
Oct 02, 2014 | 11.28 | 11.28 | 11.02 | 11.16 | 483,067 | -0.14(-1.27%) |