Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 11.46 | 11.38 | 11.38 | 11.38 | 114,515 | +0.01(+0.09%) |
Dec 30, 2014 | 11.39 | 11.43 | 11.36 | 11.37 | 69,289 | -0.16(-1.37%) |
Dec 29, 2014 | 11.50 | 11.58 | 11.49 | 11.53 | 51,086 | -0.04(-0.34%) |
Dec 26, 2014 | 11.51 | 11.65 | 11.48 | 11.57 | 93,742 | +0.35(+3.08%) |
Dec 24, 2014 | 11.06 | 11.22 | 11.22 | 11.22 | 94,062 | +0.00(+0.00%) |
Dec 23, 2014 | 11.24 | 11.31 | 11.20 | 11.22 | 103,053 | -0.27(-2.32%) |
Dec 22, 2014 | 11.47 | 11.53 | 11.46 | 11.49 | 83,251 | +0.08(+0.69%) |
Dec 19, 2014 | 11.35 | 11.45 | 11.31 | 11.41 | 348,857 | +0.64(+5.96%) |
Dec 18, 2014 | 10.72 | 10.79 | 10.70 | 10.77 | 66,015 | +0.22(+2.06%) |
Dec 17, 2014 | 10.41 | 10.62 | 10.36 | 10.55 | 151,286 | +0.02(+0.19%) |
Dec 16, 2014 | 10.47 | 10.68 | 10.46 | 10.53 | 81,390 | +0.11(+1.04%) |
Dec 15, 2014 | 10.60 | 10.65 | 10.42 | 10.42 | 197,319 | -0.12(-1.12%) |
Dec 12, 2014 | 10.64 | 10.68 | 10.51 | 10.54 | 123,740 | -0.12(-1.11%) |
Dec 11, 2014 | 10.72 | 10.80 | 10.66 | 10.66 | 162,124 | +0.03(+0.28%) |
Dec 10, 2014 | 10.74 | 10.78 | 10.60 | 10.63 | 94,929 | -0.03(-0.28%) |
Dec 09, 2014 | 10.59 | 10.70 | 10.56 | 10.66 | 206,591 | -0.27(-2.44%) |
Dec 08, 2014 | 11.07 | 11.10 | 10.92 | 10.92 | 184,500 | -0.11(-0.98%) |
Dec 05, 2014 | 10.98 | 11.05 | 10.96 | 11.03 | 79,823 | +0.02(+0.18%) |
Dec 04, 2014 | 10.98 | 11.04 | 10.96 | 11.01 | 141,340 | +0.34(+3.15%) |
Dec 03, 2014 | 10.53 | 10.69 | 10.51 | 10.68 | 136,906 | +0.18(+1.69%) |
Dec 02, 2014 | 10.49 | 10.55 | 10.44 | 10.50 | 134,003 | +0.27(+2.61%) |
Dec 01, 2014 | 10.34 | 10.39 | 10.23 | 10.23 | 119,918 | -0.31(-2.90%) |
Nov 28, 2014 | 10.67 | 10.68 | 10.50 | 10.54 | 106,678 | -0.22(-2.02%) |
Nov 26, 2014 | 10.68 | 10.76 | 10.76 | 10.76 | 150,257 | +0.28(+2.64%) |
Nov 25, 2014 | 10.67 | 10.71 | 10.45 | 10.48 | 157,944 | -0.34(-3.11%) |
Nov 24, 2014 | 10.98 | 10.98 | 10.77 | 10.81 | 208,185 | -0.17(-1.53%) |
Nov 21, 2014 | 10.83 | 11.13 | 10.76 | 10.98 | 290,469 | +0.60(+5.80%) |
Nov 20, 2014 | 10.39 | 10.42 | 10.37 | 10.38 | 112,586 | -0.07(-0.66%) |
Nov 19, 2014 | 10.49 | 10.52 | 10.43 | 10.45 | 83,566 | +0.02(+0.19%) |
Nov 18, 2014 | 10.50 | 10.50 | 10.43 | 10.43 | 76,631 | -0.15(-1.40%) |
Nov 17, 2014 | 10.76 | 10.77 | 10.56 | 10.58 | 140,827 | -0.95(-8.23%) |
Nov 14, 2014 | 11.43 | 11.57 | 11.38 | 11.53 | 178,820 | +0.13(+1.13%) |
Nov 13, 2014 | 11.38 | 11.44 | 11.34 | 11.40 | 158,570 | +0.01(+0.09%) |
Nov 12, 2014 | 11.28 | 11.40 | 11.28 | 11.39 | 75,367 | +0.07(+0.61%) |
Nov 11, 2014 | 11.34 | 11.37 | 11.30 | 11.32 | 87,664 | -0.09(-0.78%) |
Nov 10, 2014 | 11.33 | 11.48 | 11.33 | 11.41 | 168,384 | +0.39(+3.59%) |
Nov 07, 2014 | 10.92 | 11.04 | 10.87 | 11.01 | 138,524 | -0.03(-0.27%) |
Nov 06, 2014 | 11.04 | 11.09 | 11.01 | 11.04 | 71,069 | -0.08(-0.71%) |
Nov 05, 2014 | 11.16 | 11.17 | 11.04 | 11.12 | 104,752 | +0.10(+0.90%) |
Nov 04, 2014 | 11.00 | 11.05 | 10.96 | 11.02 | 69,584 | +0.02(+0.18%) |
Nov 03, 2014 | 11.02 | 11.05 | 10.96 | 11.00 | 82,386 | +0.02(+0.18%) |
Oct 31, 2014 | 11.03 | 11.09 | 10.90 | 10.98 | 130,316 | +0.30(+2.77%) |
Oct 30, 2014 | 10.76 | 10.89 | 10.63 | 10.69 | 198,771 | +0.05(+0.46%) |
Oct 29, 2014 | 10.61 | 10.73 | 10.60 | 10.64 | 187,278 | +0.11(+1.03%) |
Oct 28, 2014 | 10.37 | 10.55 | 10.35 | 10.53 | 181,605 | +0.39(+3.90%) |
Oct 27, 2014 | 10.21 | 10.43 | 10.10 | 10.13 | 93,106 | -0.30(-2.84%) |
Oct 24, 2014 | 10.41 | 10.49 | 10.40 | 10.43 | 56,603 | +0.01(+0.10%) |
Oct 23, 2014 | 10.44 | 10.51 | 10.41 | 10.42 | 101,823 | +0.07(+0.67%) |
Oct 22, 2014 | 10.36 | 10.45 | 10.35 | 10.35 | 144,618 | +0.23(+2.24%) |
Oct 21, 2014 | 10.11 | 10.15 | 10.07 | 10.12 | 71,195 | -0.01(-0.10%) |
Oct 20, 2014 | 9.985 | 10.14 | 9.955 | 10.13 | 160,085 | +0.14(+1.38%) |
Oct 17, 2014 | 10.15 | 10.15 | 9.985 | 9.995 | 201,954 | -0.22(-2.13%) |
Oct 16, 2014 | 9.896 | 10.22 | 9.896 | 10.21 | 240,862 | +0.26(+2.58%) |
Oct 15, 2014 | 9.876 | 9.995 | 9.778 | 9.955 | 141,209 | -0.11(-1.08%) |
Oct 14, 2014 | 10.09 | 10.16 | 9.995 | 10.06 | 154,488 | -0.05(-0.49%) |
Oct 13, 2014 | 10.15 | 10.23 | 10.09 | 10.11 | 141,835 | -0.02(-0.20%) |
Oct 10, 2014 | 10.16 | 10.21 | 10.05 | 10.13 | 598,468 | -0.33(-3.12%) |
Oct 09, 2014 | 10.55 | 10.58 | 10.42 | 10.46 | 145,110 | -0.06(-0.56%) |
Oct 08, 2014 | 10.42 | 10.53 | 10.31 | 10.52 | 147,783 | +0.21(+2.01%) |
Oct 07, 2014 | 10.42 | 10.44 | 10.30 | 10.31 | 97,931 | -0.23(-2.16%) |
Oct 06, 2014 | 10.28 | 10.60 | 10.20 | 10.54 | 494,903 | +0.46(+4.61%) |
Oct 03, 2014 | 10.15 | 10.16 | 10.07 | 10.07 | 197,866 | +0.32(+3.24%) |
Oct 02, 2014 | 9.788 | 9.857 | 9.610 | 9.758 | 85,208 | -0.04(-0.40%) |