Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.10 | 13.00 | 13.00 | 13.00 | 278,209 | -0.10(-0.76%) |
Dec 30, 2014 | 13.02 | 13.12 | 12.95 | 13.10 | 201,296 | +0.05(+0.35%) |
Dec 29, 2014 | 12.92 | 13.09 | 12.92 | 13.05 | 187,540 | +0.16(+1.26%) |
Dec 26, 2014 | 12.85 | 12.96 | 12.82 | 12.89 | 151,915 | +0.11(+0.85%) |
Dec 24, 2014 | 12.82 | 12.78 | 12.78 | 12.78 | 84,734 | -0.04(-0.28%) |
Dec 23, 2014 | 12.61 | 12.93 | 12.57 | 12.82 | 319,259 | +0.21(+1.65%) |
Dec 22, 2014 | 12.57 | 12.61 | 12.49 | 12.61 | 188,558 | +0.08(+0.65%) |
Dec 19, 2014 | 12.68 | 12.68 | 12.43 | 12.53 | 872,798 | -0.17(-1.35%) |
Dec 18, 2014 | 12.66 | 12.71 | 12.42 | 12.70 | 574,852 | +0.17(+1.37%) |
Dec 17, 2014 | 12.28 | 12.54 | 12.16 | 12.53 | 469,461 | +0.31(+2.52%) |
Dec 16, 2014 | 12.14 | 12.42 | 12.12 | 12.22 | 285,034 | +0.06(+0.52%) |
Dec 15, 2014 | 12.18 | 12.33 | 12.11 | 12.16 | 239,233 | +0.02(+0.15%) |
Dec 12, 2014 | 11.95 | 12.33 | 11.89 | 12.14 | 359,443 | -0.05(-0.44%) |
Dec 11, 2014 | 12.27 | 12.45 | 12.19 | 12.19 | 343,850 | -0.06(-0.52%) |
Dec 10, 2014 | 12.57 | 12.57 | 12.24 | 12.26 | 363,132 | -0.28(-2.23%) |
Dec 09, 2014 | 12.20 | 12.60 | 12.19 | 12.54 | 740,102 | +0.21(+1.69%) |
Dec 08, 2014 | 12.34 | 12.48 | 12.28 | 12.33 | 295,374 | -0.08(-0.66%) |
Dec 05, 2014 | 12.38 | 12.64 | 12.38 | 12.41 | 388,759 | +0.02(+0.15%) |
Dec 04, 2014 | 12.34 | 12.56 | 12.25 | 12.39 | 260,452 | +0.02(+0.15%) |
Dec 03, 2014 | 12.20 | 12.46 | 12.20 | 12.38 | 399,680 | +0.15(+1.26%) |
Dec 02, 2014 | 11.94 | 12.35 | 11.94 | 12.22 | 291,060 | +0.23(+1.96%) |
Dec 01, 2014 | 12.02 | 12.10 | 11.93 | 11.99 | 393,725 | -0.11(-0.90%) |
Nov 28, 2014 | 12.38 | 12.47 | 12.09 | 12.10 | 145,577 | -0.27(-2.19%) |
Nov 26, 2014 | 12.42 | 12.37 | 12.37 | 12.37 | 206,527 | -0.02(-0.15%) |
Nov 25, 2014 | 12.34 | 12.40 | 12.25 | 12.38 | 256,736 | +0.05(+0.44%) |
Nov 24, 2014 | 12.05 | 12.34 | 12.04 | 12.33 | 324,001 | +0.26(+2.17%) |
Nov 21, 2014 | 12.46 | 12.52 | 12.05 | 12.07 | 465,340 | -0.23(-1.84%) |
Nov 20, 2014 | 12.17 | 12.31 | 12.05 | 12.29 | 267,098 | +0.08(+0.67%) |
Nov 19, 2014 | 12.47 | 12.47 | 12.14 | 12.21 | 389,640 | -0.26(-2.10%) |
Nov 18, 2014 | 12.52 | 12.57 | 12.41 | 12.48 | 366,890 | -0.01(-0.07%) |
Nov 17, 2014 | 12.66 | 12.74 | 12.48 | 12.48 | 559,319 | -0.15(-1.22%) |
Nov 14, 2014 | 12.57 | 12.70 | 12.45 | 12.64 | 493,991 | +0.05(+0.43%) |
Nov 13, 2014 | 12.66 | 12.79 | 12.55 | 12.58 | 399,249 | -0.07(-0.57%) |
Nov 12, 2014 | 12.52 | 12.78 | 12.48 | 12.66 | 621,418 | +0.14(+1.08%) |
Nov 11, 2014 | 12.48 | 12.57 | 12.45 | 12.52 | 511,260 | +0.03(+0.22%) |
Nov 10, 2014 | 12.48 | 12.53 | 12.39 | 12.49 | 606,373 | +0.06(+0.51%) |
Nov 07, 2014 | 12.30 | 12.43 | 12.20 | 12.43 | 609,110 | +0.14(+1.10%) |
Nov 06, 2014 | 12.12 | 12.31 | 11.99 | 12.29 | 1,167,633 | +0.23(+1.87%) |
Nov 05, 2014 | 12.71 | 12.76 | 11.98 | 12.07 | 4,554,764 | -0.58(-4.58%) |
Nov 04, 2014 | 12.58 | 12.73 | 12.53 | 12.65 | 230,701 | +0.00(+0.00%) |
Nov 03, 2014 | 12.66 | 12.76 | 12.61 | 12.65 | 423,185 | -0.06(-0.50%) |
Oct 31, 2014 | 12.90 | 12.90 | 12.66 | 12.71 | 596,742 | +0.06(+0.50%) |
Oct 30, 2014 | 12.51 | 12.77 | 12.47 | 12.65 | 331,521 | +0.11(+0.87%) |
Oct 29, 2014 | 12.40 | 12.63 | 12.29 | 12.54 | 438,782 | +0.14(+1.09%) |
Oct 28, 2014 | 12.18 | 12.55 | 11.86 | 12.40 | 541,408 | +0.28(+2.31%) |
Oct 27, 2014 | 12.00 | 12.17 | 12.03 | 12.12 | 183,531 | +0.09(+0.75%) |
Oct 24, 2014 | 12.00 | 12.09 | 11.82 | 12.03 | 283,997 | +0.07(+0.60%) |
Oct 23, 2014 | 11.91 | 12.09 | 11.91 | 11.96 | 188,137 | +0.16(+1.38%) |
Oct 22, 2014 | 12.04 | 12.06 | 11.78 | 11.80 | 196,627 | -0.18(-1.51%) |
Oct 21, 2014 | 11.80 | 12.01 | 11.79 | 11.98 | 281,384 | +0.22(+1.84%) |
Oct 20, 2014 | 11.64 | 11.78 | 11.55 | 11.76 | 236,271 | +0.10(+0.85%) |
Oct 17, 2014 | 11.94 | 11.98 | 11.61 | 11.66 | 408,951 | -0.16(-1.38%) |
Oct 16, 2014 | 11.57 | 11.86 | 11.55 | 11.82 | 419,811 | +0.14(+1.16%) |
Oct 15, 2014 | 11.66 | 11.75 | 11.52 | 11.69 | 480,258 | -0.12(-1.00%) |
Oct 14, 2014 | 11.72 | 11.88 | 11.67 | 11.81 | 809,674 | +0.16(+1.40%) |
Oct 13, 2014 | 11.37 | 11.67 | 11.32 | 11.64 | 348,840 | +0.27(+2.38%) |
Oct 10, 2014 | 11.27 | 11.53 | 11.26 | 11.37 | 340,287 | +0.03(+0.24%) |
Oct 09, 2014 | 11.64 | 11.65 | 11.35 | 11.35 | 219,528 | -0.35(-3.01%) |
Oct 08, 2014 | 11.53 | 11.74 | 11.46 | 11.70 | 224,949 | +0.19(+1.65%) |
Oct 07, 2014 | 11.56 | 11.60 | 11.43 | 11.51 | 318,857 | -0.13(-1.09%) |
Oct 06, 2014 | 11.68 | 11.68 | 11.54 | 11.63 | 276,560 | -0.04(-0.31%) |
Oct 03, 2014 | 11.78 | 11.80 | 11.65 | 11.67 | 248,973 | +0.02(+0.16%) |
Oct 02, 2014 | 11.46 | 11.72 | 11.46 | 11.65 | 172,492 | +0.17(+1.50%) |