Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 11.05 | 10.93 | 10.93 | 10.93 | 504,089 | -0.13(-1.20%) |
Dec 30, 2014 | 11.18 | 11.28 | 11.02 | 11.06 | 470,244 | -0.12(-1.03%) |
Dec 29, 2014 | 11.06 | 11.24 | 11.05 | 11.18 | 510,498 | +0.08(+0.72%) |
Dec 26, 2014 | 10.83 | 11.13 | 10.76 | 11.10 | 393,989 | +0.36(+3.38%) |
Dec 24, 2014 | 10.59 | 10.74 | 10.74 | 10.74 | 352,128 | +0.15(+1.42%) |
Dec 23, 2014 | 10.53 | 10.82 | 10.51 | 10.58 | 584,697 | +0.14(+1.36%) |
Dec 22, 2014 | 10.10 | 10.46 | 10.08 | 10.44 | 541,864 | +0.35(+3.42%) |
Dec 19, 2014 | 9.867 | 10.34 | 9.779 | 10.10 | 773,158 | +0.28(+2.89%) |
Dec 18, 2014 | 9.858 | 9.947 | 9.743 | 9.814 | 466,433 | +0.05(+0.54%) |
Dec 17, 2014 | 9.664 | 9.889 | 9.557 | 9.761 | 493,849 | +0.12(+1.19%) |
Dec 16, 2014 | 9.646 | 9.858 | 9.531 | 9.646 | 606,483 | +0.05(+0.55%) |
Dec 15, 2014 | 9.938 | 9.965 | 9.531 | 9.593 | 860,200 | -0.35(-3.56%) |
Dec 12, 2014 | 10.00 | 10.07 | 9.681 | 9.947 | 579,365 | -0.14(-1.41%) |
Dec 11, 2014 | 9.876 | 10.27 | 9.867 | 10.09 | 1,117,983 | +0.00(+0.00%) |
Dec 10, 2014 | 9.975 | 10.19 | 9.887 | 10.09 | 1,572,534 | +0.08(+0.79%) |
Dec 09, 2014 | 9.773 | 10.04 | 9.572 | 10.01 | 777,969 | +0.16(+1.60%) |
Dec 08, 2014 | 10.26 | 10.26 | 9.773 | 9.852 | 599,060 | -0.43(-4.18%) |
Dec 05, 2014 | 10.02 | 10.30 | 10.02 | 10.28 | 427,014 | +0.23(+2.27%) |
Dec 04, 2014 | 10.38 | 10.45 | 10.04 | 10.05 | 451,488 | -0.36(-3.45%) |
Dec 03, 2014 | 10.21 | 10.51 | 10.17 | 10.41 | 819,960 | +0.23(+2.24%) |
Dec 02, 2014 | 9.800 | 10.19 | 9.773 | 10.19 | 821,677 | +0.44(+4.50%) |
Dec 01, 2014 | 10.11 | 10.18 | 9.686 | 9.747 | 1,087,123 | -0.34(-3.39%) |
Nov 28, 2014 | 10.19 | 10.34 | 10.04 | 10.09 | 556,925 | -0.15(-1.46%) |
Nov 26, 2014 | 10.21 | 10.24 | 10.24 | 10.24 | 375,005 | +0.04(+0.43%) |
Nov 25, 2014 | 10.19 | 10.35 | 10.00 | 10.19 | 719,051 | -0.04(-0.34%) |
Nov 24, 2014 | 10.47 | 10.47 | 10.18 | 10.23 | 1,001,473 | -0.15(-1.44%) |
Nov 21, 2014 | 10.51 | 10.52 | 10.27 | 10.38 | 830,354 | +0.05(+0.51%) |
Nov 20, 2014 | 10.26 | 10.47 | 10.23 | 10.33 | 586,734 | +0.05(+0.51%) |
Nov 19, 2014 | 10.60 | 10.75 | 10.25 | 10.27 | 905,735 | -0.18(-1.68%) |
Nov 18, 2014 | 10.26 | 10.64 | 10.26 | 10.45 | 845,852 | +0.24(+2.32%) |
Nov 17, 2014 | 10.48 | 10.54 | 10.14 | 10.21 | 720,678 | -0.25(-2.43%) |
Nov 14, 2014 | 10.61 | 10.67 | 10.31 | 10.47 | 1,005,069 | -0.17(-1.57%) |
Nov 13, 2014 | 11.25 | 11.29 | 10.56 | 10.63 | 1,624,637 | -0.58(-5.16%) |
Nov 12, 2014 | 11.62 | 11.71 | 11.20 | 11.21 | 2,288,913 | -0.45(-3.83%) |
Nov 11, 2014 | 11.46 | 11.78 | 11.39 | 11.66 | 631,395 | +0.13(+1.14%) |
Nov 10, 2014 | 11.61 | 11.70 | 11.46 | 11.53 | 466,504 | -0.11(-0.90%) |
Nov 07, 2014 | 11.56 | 11.75 | 11.50 | 11.63 | 767,518 | +0.04(+0.30%) |
Nov 06, 2014 | 11.50 | 11.80 | 11.50 | 11.60 | 777,792 | +0.10(+0.84%) |
Nov 05, 2014 | 11.84 | 11.85 | 11.45 | 11.50 | 424,942 | -0.24(-2.02%) |
Nov 04, 2014 | 11.40 | 11.99 | 11.35 | 11.74 | 904,782 | +0.31(+2.68%) |
Nov 03, 2014 | 10.82 | 11.75 | 10.82 | 11.43 | 1,661,673 | +0.60(+5.59%) |
Oct 31, 2014 | 11.04 | 11.13 | 10.75 | 10.82 | 977,332 | -0.14(-1.28%) |
Oct 30, 2014 | 11.42 | 11.54 | 10.58 | 10.97 | 2,269,081 | -0.67(-5.73%) |
Oct 29, 2014 | 11.99 | 12.10 | 11.49 | 11.63 | 1,093,870 | -0.41(-3.42%) |
Oct 28, 2014 | 11.83 | 12.05 | 11.82 | 12.04 | 616,566 | +0.21(+1.78%) |
Oct 27, 2014 | 11.53 | 11.95 | 11.63 | 11.83 | 506,827 | +0.20(+1.73%) |
Oct 24, 2014 | 11.68 | 11.94 | 11.54 | 11.63 | 575,513 | -0.06(-0.53%) |
Oct 23, 2014 | 11.33 | 11.70 | 11.28 | 11.69 | 795,777 | +0.44(+3.89%) |
Oct 22, 2014 | 12.11 | 12.12 | 11.15 | 11.25 | 1,429,383 | -0.86(-7.09%) |
Oct 21, 2014 | 12.67 | 12.87 | 12.02 | 12.11 | 1,451,343 | -0.55(-4.36%) |
Oct 20, 2014 | 11.89 | 12.72 | 11.82 | 12.67 | 705,835 | +0.68(+5.71%) |
Oct 17, 2014 | 12.44 | 12.44 | 11.88 | 11.98 | 629,152 | -0.28(-2.29%) |
Oct 16, 2014 | 12.10 | 12.51 | 12.08 | 12.26 | 619,135 | -0.04(-0.29%) |
Oct 15, 2014 | 12.00 | 12.35 | 11.77 | 12.30 | 761,273 | +0.17(+1.37%) |
Oct 14, 2014 | 11.92 | 12.25 | 11.92 | 12.13 | 781,834 | +0.20(+1.69%) |
Oct 13, 2014 | 11.84 | 12.01 | 11.76 | 11.93 | 838,159 | +0.04(+0.37%) |
Oct 10, 2014 | 12.05 | 12.29 | 11.84 | 11.89 | 466,614 | -0.23(-1.88%) |
Oct 09, 2014 | 12.53 | 12.66 | 12.09 | 12.11 | 895,902 | -0.42(-3.36%) |
Oct 08, 2014 | 12.20 | 12.60 | 12.01 | 12.53 | 610,072 | +0.34(+2.80%) |
Oct 07, 2014 | 12.02 | 12.45 | 11.93 | 12.19 | 602,936 | +0.07(+0.58%) |
Oct 06, 2014 | 12.33 | 12.37 | 12.09 | 12.12 | 764,228 | -0.22(-1.78%) |
Oct 03, 2014 | 12.20 | 12.36 | 12.13 | 12.34 | 629,703 | +0.25(+2.10%) |
Oct 02, 2014 | 11.71 | 12.10 | 11.57 | 12.09 | 949,272 | +0.37(+3.14%) |