Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.76 | 13.49 | 13.49 | 13.49 | 958,505 | -0.27(-1.97%) |
Dec 30, 2014 | 13.81 | 13.97 | 13.70 | 13.76 | 734,746 | -0.11(-0.81%) |
Dec 29, 2014 | 14.02 | 14.12 | 13.80 | 13.88 | 503,594 | -0.11(-0.80%) |
Dec 26, 2014 | 13.82 | 14.02 | 13.74 | 13.99 | 248,226 | +0.24(+1.77%) |
Dec 24, 2014 | 13.53 | 13.74 | 13.74 | 13.74 | 230,660 | +0.25(+1.88%) |
Dec 23, 2014 | 13.71 | 13.76 | 13.45 | 13.49 | 436,492 | -0.16(-1.17%) |
Dec 22, 2014 | 13.54 | 13.88 | 13.46 | 13.65 | 519,148 | +0.08(+0.62%) |
Dec 19, 2014 | 13.38 | 13.68 | 13.30 | 13.57 | 1,875,782 | +0.17(+1.26%) |
Dec 18, 2014 | 13.48 | 13.51 | 13.28 | 13.40 | 833,153 | +0.10(+0.77%) |
Dec 17, 2014 | 13.60 | 13.73 | 13.21 | 13.29 | 1,050,665 | -0.30(-2.21%) |
Dec 16, 2014 | 13.46 | 13.76 | 13.42 | 13.59 | 898,183 | +0.12(+0.90%) |
Dec 15, 2014 | 13.13 | 13.58 | 13.11 | 13.47 | 817,985 | +0.40(+3.08%) |
Dec 12, 2014 | 13.11 | 13.37 | 13.04 | 13.07 | 1,990,496 | -0.26(-1.97%) |
Dec 11, 2014 | 13.47 | 13.63 | 13.26 | 13.33 | 599,422 | -0.06(-0.42%) |
Dec 10, 2014 | 13.81 | 14.01 | 13.36 | 13.39 | 524,124 | -0.51(-3.64%) |
Dec 09, 2014 | 13.57 | 13.89 | 13.37 | 13.89 | 698,243 | +0.13(+0.95%) |
Dec 08, 2014 | 13.67 | 13.94 | 13.53 | 13.76 | 734,032 | +0.02(+0.14%) |
Dec 05, 2014 | 13.59 | 13.83 | 13.46 | 13.74 | 763,981 | +0.16(+1.17%) |
Dec 04, 2014 | 13.54 | 13.73 | 13.43 | 13.58 | 486,029 | +0.02(+0.14%) |
Dec 03, 2014 | 13.54 | 13.67 | 13.43 | 13.57 | 532,219 | -0.03(-0.21%) |
Dec 02, 2014 | 13.34 | 13.69 | 13.23 | 13.59 | 1,124,179 | +0.28(+2.11%) |
Dec 01, 2014 | 13.44 | 13.66 | 12.99 | 13.31 | 1,014,439 | -0.21(-1.52%) |
Nov 28, 2014 | 13.28 | 13.62 | 13.18 | 13.52 | 420,300 | +0.22(+1.69%) |
Nov 26, 2014 | 13.26 | 13.29 | 13.29 | 13.29 | 477,758 | +0.06(+0.42%) |
Nov 25, 2014 | 13.28 | 13.28 | 13.02 | 13.24 | 651,316 | +0.06(+0.43%) |
Nov 24, 2014 | 13.24 | 13.24 | 13.00 | 13.18 | 710,836 | -0.01(-0.07%) |
Nov 21, 2014 | 13.12 | 13.26 | 12.91 | 13.19 | 1,059,910 | +0.21(+1.59%) |
Nov 20, 2014 | 12.71 | 12.99 | 12.70 | 12.99 | 379,015 | +0.24(+1.91%) |
Nov 19, 2014 | 12.89 | 13.02 | 12.69 | 12.74 | 617,710 | -0.22(-1.73%) |
Nov 18, 2014 | 12.83 | 13.12 | 12.83 | 12.97 | 438,869 | +0.22(+1.69%) |
Nov 17, 2014 | 12.75 | 13.04 | 12.66 | 12.75 | 631,491 | -0.07(-0.58%) |
Nov 14, 2014 | 12.80 | 12.84 | 12.55 | 12.83 | 824,026 | +0.00(+0.00%) |
Nov 13, 2014 | 12.65 | 12.86 | 12.62 | 12.83 | 526,877 | +0.14(+1.10%) |
Nov 12, 2014 | 12.56 | 12.81 | 12.41 | 12.69 | 509,522 | +0.09(+0.74%) |
Nov 11, 2014 | 12.58 | 12.62 | 12.42 | 12.59 | 579,793 | +0.00(+0.00%) |
Nov 10, 2014 | 12.72 | 12.89 | 12.57 | 12.59 | 591,909 | -0.07(-0.59%) |
Nov 07, 2014 | 12.99 | 12.99 | 12.63 | 12.67 | 1,213,405 | -0.34(-2.64%) |
Nov 06, 2014 | 12.72 | 13.01 | 12.64 | 13.01 | 809,799 | +0.34(+2.72%) |
Nov 05, 2014 | 12.64 | 12.87 | 12.56 | 12.67 | 751,021 | +0.12(+0.96%) |
Nov 04, 2014 | 12.68 | 12.89 | 12.33 | 12.55 | 750,375 | -0.09(-0.74%) |
Nov 03, 2014 | 13.38 | 13.52 | 12.46 | 12.64 | 1,391,412 | -0.77(-5.76%) |
Oct 31, 2014 | 12.86 | 13.61 | 12.43 | 13.41 | 2,084,031 | +1.23(+10.08%) |
Oct 30, 2014 | 11.99 | 12.25 | 11.90 | 12.18 | 920,895 | +0.12(+1.00%) |
Oct 29, 2014 | 11.99 | 12.10 | 11.89 | 12.06 | 340,164 | +0.10(+0.86%) |
Oct 28, 2014 | 11.86 | 11.98 | 11.75 | 11.96 | 581,018 | +0.12(+1.02%) |
Oct 27, 2014 | 11.82 | 11.85 | 11.85 | 11.84 | 421,975 | -0.01(-0.08%) |
Oct 24, 2014 | 11.93 | 11.97 | 11.73 | 11.85 | 444,174 | -0.07(-0.62%) |
Oct 23, 2014 | 11.90 | 12.02 | 11.82 | 11.92 | 405,848 | +0.16(+1.34%) |
Oct 22, 2014 | 11.99 | 12.00 | 11.71 | 11.77 | 536,010 | -0.20(-1.71%) |
Oct 21, 2014 | 11.51 | 11.97 | 11.51 | 11.97 | 690,417 | +0.48(+4.21%) |
Oct 20, 2014 | 11.22 | 11.53 | 11.19 | 11.49 | 498,474 | +0.27(+2.40%) |
Oct 17, 2014 | 11.33 | 11.43 | 11.14 | 11.22 | 508,700 | -0.05(-0.41%) |
Oct 16, 2014 | 11.04 | 11.31 | 10.97 | 11.26 | 532,029 | +0.17(+1.51%) |
Oct 15, 2014 | 10.81 | 11.11 | 10.66 | 11.10 | 857,714 | +0.14(+1.27%) |
Oct 14, 2014 | 11.13 | 11.44 | 10.91 | 10.96 | 670,543 | -0.11(-1.01%) |
Oct 13, 2014 | 11.17 | 11.32 | 11.06 | 11.07 | 644,693 | -0.10(-0.92%) |
Oct 10, 2014 | 11.09 | 11.45 | 11.08 | 11.17 | 648,447 | +0.08(+0.75%) |
Oct 09, 2014 | 11.37 | 11.41 | 11.29 | 11.09 | 766,085 | -0.26(-2.29%) |
Oct 08, 2014 | 10.99 | 11.35 | 10.96 | 11.35 | 453,519 | +0.31(+2.78%) |
Oct 07, 2014 | 11.04 | 11.21 | 10.96 | 11.04 | 701,083 | -0.03(-0.25%) |
Oct 06, 2014 | 11.37 | 11.48 | 11.07 | 11.07 | 521,226 | -0.29(-2.54%) |
Oct 03, 2014 | 11.36 | 11.37 | 11.13 | 11.36 | 453,662 | +0.09(+0.83%) |
Oct 02, 2014 | 11.04 | 11.27 | 10.96 | 11.26 | 911,924 | +0.25(+2.28%) |