Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 11.50 | 11.40 | 11.40 | 11.40 | 170,400 | -0.05(-0.44%) |
Dec 30, 2014 | 11.46 | 11.60 | 11.26 | 11.45 | 143,132 | -0.01(-0.09%) |
Dec 29, 2014 | 11.66 | 11.71 | 11.37 | 11.46 | 236,328 | -0.25(-2.13%) |
Dec 26, 2014 | 11.41 | 11.81 | 11.37 | 11.71 | 116,681 | +0.36(+3.17%) |
Dec 24, 2014 | 11.29 | 11.35 | 11.35 | 11.35 | 62,000 | +0.10(+0.89%) |
Dec 23, 2014 | 11.31 | 11.51 | 11.11 | 11.25 | 292,723 | +0.01(+0.09%) |
Dec 22, 2014 | 11.11 | 11.36 | 11.11 | 11.24 | 191,618 | +0.13(+1.17%) |
Dec 19, 2014 | 11.16 | 11.52 | 11.02 | 11.11 | 164,313 | +0.01(+0.09%) |
Dec 18, 2014 | 10.60 | 11.30 | 10.50 | 11.10 | 808,846 | +0.61(+5.82%) |
Dec 17, 2014 | 10.55 | 10.68 | 10.39 | 10.49 | 309,364 | -0.03(-0.29%) |
Dec 16, 2014 | 10.92 | 10.92 | 10.50 | 10.52 | 188,144 | -0.40(-3.66%) |
Dec 15, 2014 | 11.11 | 11.12 | 10.81 | 10.92 | 133,498 | -0.16(-1.44%) |
Dec 12, 2014 | 11.32 | 11.41 | 11.06 | 11.08 | 248,468 | -0.30(-2.64%) |
Dec 11, 2014 | 11.09 | 11.50 | 10.80 | 11.38 | 393,826 | +0.35(+3.17%) |
Dec 10, 2014 | 11.14 | 11.21 | 10.95 | 11.03 | 512,314 | -0.21(-1.91%) |
Dec 09, 2014 | 11.12 | 11.35 | 10.92 | 11.24 | 400,381 | +0.06(+0.58%) |
Dec 08, 2014 | 11.66 | 11.90 | 11.17 | 11.18 | 329,133 | -0.51(-4.36%) |
Dec 05, 2014 | 11.74 | 11.92 | 11.57 | 11.69 | 245,710 | -0.01(-0.09%) |
Dec 04, 2014 | 12.07 | 12.07 | 11.64 | 11.70 | 216,933 | -0.43(-3.54%) |
Dec 03, 2014 | 12.19 | 12.20 | 12.10 | 12.13 | 189,414 | -0.06(-0.49%) |
Dec 02, 2014 | 12.28 | 12.31 | 12.04 | 12.19 | 205,990 | -0.03(-0.25%) |
Dec 01, 2014 | 12.25 | 12.39 | 12.11 | 12.22 | 385,126 | -0.04(-0.33%) |
Nov 28, 2014 | 12.39 | 12.53 | 12.19 | 12.26 | 339,082 | -0.50(-3.92%) |
Nov 26, 2014 | 13.11 | 12.76 | 12.76 | 12.76 | 546,800 | -0.37(-2.82%) |
Nov 25, 2014 | 13.10 | 13.21 | 12.84 | 13.13 | 223,433 | +0.06(+0.42%) |
Nov 24, 2014 | 12.75 | 13.11 | 12.60 | 13.07 | 296,265 | +0.32(+2.55%) |
Nov 21, 2014 | 12.60 | 12.84 | 12.52 | 12.75 | 299,336 | +0.27(+2.16%) |
Nov 20, 2014 | 12.30 | 12.51 | 12.09 | 12.48 | 142,583 | +0.15(+1.22%) |
Nov 19, 2014 | 12.51 | 12.51 | 12.21 | 12.33 | 158,308 | -0.17(-1.36%) |
Nov 18, 2014 | 12.38 | 12.64 | 12.36 | 12.50 | 264,887 | +0.10(+0.81%) |
Nov 17, 2014 | 12.81 | 12.88 | 12.13 | 12.40 | 363,977 | -0.34(-2.67%) |
Nov 14, 2014 | 12.53 | 12.79 | 12.50 | 12.74 | 162,597 | +0.24(+1.92%) |
Nov 13, 2014 | 12.41 | 12.56 | 12.27 | 12.50 | 354,344 | +0.05(+0.40%) |
Nov 12, 2014 | 12.78 | 12.82 | 12.25 | 12.45 | 284,469 | -0.41(-3.19%) |
Nov 11, 2014 | 12.94 | 12.94 | 12.61 | 12.86 | 270,236 | -0.13(-1.00%) |
Nov 10, 2014 | 13.20 | 13.27 | 12.93 | 12.99 | 265,008 | -0.16(-1.22%) |
Nov 07, 2014 | 13.13 | 13.23 | 12.71 | 13.15 | 555,137 | +0.26(+2.02%) |
Nov 06, 2014 | 12.38 | 12.90 | 12.38 | 12.89 | 287,739 | +0.46(+3.70%) |
Nov 05, 2014 | 12.76 | 12.76 | 12.39 | 12.43 | 305,074 | -0.30(-2.36%) |
Nov 04, 2014 | 12.62 | 12.87 | 12.60 | 12.73 | 171,692 | +0.11(+0.87%) |
Nov 03, 2014 | 12.74 | 12.88 | 12.50 | 12.62 | 241,141 | -0.12(-0.94%) |
Oct 31, 2014 | 12.54 | 12.77 | 12.50 | 12.74 | 212,915 | +0.26(+2.08%) |
Oct 30, 2014 | 12.19 | 12.71 | 12.19 | 12.48 | 220,618 | +0.29(+2.38%) |
Oct 29, 2014 | 12.20 | 12.32 | 12.17 | 12.19 | 153,038 | -0.02(-0.16%) |
Oct 28, 2014 | 11.90 | 12.23 | 11.80 | 12.21 | 533,837 | +0.45(+3.83%) |
Oct 27, 2014 | 11.49 | 11.80 | 11.59 | 11.76 | 229,685 | +0.17(+1.47%) |
Oct 24, 2014 | 11.67 | 11.93 | 11.43 | 11.59 | 186,989 | -0.10(-0.86%) |
Oct 23, 2014 | 11.34 | 11.70 | 11.25 | 11.69 | 248,213 | +0.45(+4.00%) |
Oct 22, 2014 | 11.36 | 11.51 | 11.22 | 11.24 | 251,593 | -0.05(-0.44%) |
Oct 21, 2014 | 11.05 | 11.44 | 11.05 | 11.29 | 193,686 | +0.29(+2.64%) |
Oct 20, 2014 | 11.02 | 11.23 | 10.96 | 11.00 | 306,482 | -0.02(-0.18%) |
Oct 17, 2014 | 10.90 | 11.08 | 10.52 | 11.02 | 331,319 | +0.27(+2.51%) |
Oct 16, 2014 | 10.53 | 10.79 | 10.43 | 10.75 | 383,377 | +0.01(+0.09%) |
Oct 15, 2014 | 10.80 | 10.85 | 10.21 | 10.74 | 332,633 | -0.14(-1.29%) |
Oct 14, 2014 | 10.94 | 11.22 | 10.73 | 10.88 | 520,262 | +0.04(+0.37%) |
Oct 13, 2014 | 11.20 | 11.27 | 10.82 | 10.84 | 431,050 | -0.45(-3.99%) |
Oct 10, 2014 | 11.72 | 11.82 | 11.26 | 11.29 | 212,876 | -0.48(-4.08%) |
Oct 09, 2014 | 12.28 | 12.39 | 11.75 | 11.77 | 192,944 | -0.54(-4.39%) |
Oct 08, 2014 | 12.20 | 12.33 | 11.78 | 12.31 | 379,370 | +0.13(+1.07%) |
Oct 07, 2014 | 12.28 | 12.48 | 12.17 | 12.18 | 262,146 | -0.09(-0.73%) |
Oct 06, 2014 | 12.17 | 12.35 | 12.04 | 12.27 | 276,497 | +0.16(+1.32%) |
Oct 03, 2014 | 12.38 | 12.77 | 11.96 | 12.11 | 1,190,456 | -0.23(-1.86%) |
Oct 02, 2014 | 12.35 | 12.41 | 12.08 | 12.34 | 267,629 | -0.01(-0.08%) |