Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.17 | 13.10 | 13.10 | 13.10 | 1,173,040 | -0.04(-0.28%) |
Dec 30, 2014 | 13.03 | 13.22 | 12.95 | 13.13 | 1,066,561 | +0.05(+0.38%) |
Dec 29, 2014 | 12.68 | 13.18 | 12.68 | 13.08 | 1,242,786 | +0.43(+3.44%) |
Dec 26, 2014 | 12.77 | 12.94 | 12.64 | 12.65 | 647,198 | -0.04(-0.29%) |
Dec 24, 2014 | 12.94 | 12.69 | 12.69 | 12.69 | 670,056 | -0.21(-1.64%) |
Dec 23, 2014 | 12.84 | 13.11 | 12.79 | 12.90 | 1,081,090 | +0.18(+1.42%) |
Dec 22, 2014 | 12.58 | 12.74 | 12.55 | 12.72 | 987,635 | +0.02(+0.20%) |
Dec 19, 2014 | 12.64 | 12.77 | 12.48 | 12.69 | 2,453,488 | +0.07(+0.54%) |
Dec 18, 2014 | 12.67 | 12.79 | 12.43 | 12.62 | 1,387,304 | +0.15(+1.20%) |
Dec 17, 2014 | 12.33 | 12.53 | 12.23 | 12.48 | 1,536,186 | +0.21(+1.72%) |
Dec 16, 2014 | 12.43 | 12.80 | 12.26 | 12.26 | 1,849,622 | -0.17(-1.40%) |
Dec 15, 2014 | 12.48 | 12.66 | 12.25 | 12.44 | 2,463,357 | -0.05(-0.42%) |
Dec 12, 2014 | 12.53 | 12.87 | 12.48 | 12.49 | 1,803,955 | -0.15(-1.21%) |
Dec 11, 2014 | 12.68 | 13.09 | 12.60 | 12.64 | 1,449,592 | +0.06(+0.49%) |
Dec 10, 2014 | 12.76 | 12.90 | 12.56 | 12.58 | 1,744,321 | -0.18(-1.44%) |
Dec 09, 2014 | 12.28 | 12.80 | 12.25 | 12.77 | 2,764,050 | +0.39(+3.18%) |
Dec 08, 2014 | 12.55 | 12.60 | 12.27 | 12.37 | 1,335,319 | -0.19(-1.52%) |
Dec 05, 2014 | 12.34 | 12.61 | 12.33 | 12.56 | 2,141,667 | +0.23(+1.89%) |
Dec 04, 2014 | 13.37 | 13.39 | 12.23 | 12.33 | 6,279,316 | -1.29(-9.47%) |
Dec 03, 2014 | 13.49 | 13.90 | 13.38 | 13.62 | 2,010,314 | +0.17(+1.28%) |
Dec 02, 2014 | 13.41 | 13.57 | 13.33 | 13.45 | 2,006,922 | +0.03(+0.23%) |
Dec 01, 2014 | 13.81 | 13.86 | 13.27 | 13.42 | 1,872,290 | -0.51(-3.66%) |
Nov 28, 2014 | 13.89 | 14.09 | 13.83 | 13.93 | 1,115,143 | +0.08(+0.58%) |
Nov 26, 2014 | 14.04 | 13.85 | 13.85 | 13.85 | 805,969 | -0.21(-1.49%) |
Nov 25, 2014 | 14.07 | 14.25 | 13.93 | 14.06 | 831,645 | +0.04(+0.26%) |
Nov 24, 2014 | 13.76 | 14.06 | 13.74 | 14.02 | 1,410,630 | +0.32(+2.33%) |
Nov 21, 2014 | 13.87 | 13.97 | 13.65 | 13.70 | 1,205,280 | +0.07(+0.50%) |
Nov 20, 2014 | 13.44 | 13.79 | 13.44 | 13.63 | 1,016,937 | +0.12(+0.91%) |
Nov 19, 2014 | 13.47 | 13.61 | 13.33 | 13.51 | 747,258 | +0.05(+0.37%) |
Nov 18, 2014 | 13.35 | 13.53 | 13.30 | 13.46 | 1,139,216 | +0.05(+0.37%) |
Nov 17, 2014 | 13.47 | 13.50 | 13.29 | 13.41 | 758,032 | -0.07(-0.55%) |
Nov 14, 2014 | 13.32 | 13.51 | 13.21 | 13.49 | 911,715 | +0.18(+1.34%) |
Nov 13, 2014 | 13.57 | 13.66 | 13.22 | 13.31 | 637,980 | -0.26(-1.90%) |
Nov 12, 2014 | 13.21 | 13.63 | 13.14 | 13.57 | 1,232,065 | +0.28(+2.08%) |
Nov 11, 2014 | 13.16 | 13.30 | 13.14 | 13.29 | 652,547 | +0.10(+0.79%) |
Nov 10, 2014 | 13.33 | 13.44 | 13.02 | 13.19 | 1,118,002 | -0.18(-1.33%) |
Nov 07, 2014 | 13.49 | 13.62 | 13.33 | 13.36 | 1,058,401 | -0.25(-1.85%) |
Nov 06, 2014 | 13.43 | 13.70 | 13.43 | 13.62 | 812,440 | +0.20(+1.51%) |
Nov 05, 2014 | 13.05 | 13.44 | 13.04 | 13.41 | 1,089,901 | +0.42(+3.22%) |
Nov 04, 2014 | 13.44 | 13.47 | 12.91 | 12.99 | 1,821,450 | -0.48(-3.56%) |
Nov 03, 2014 | 13.59 | 13.65 | 13.44 | 13.47 | 842,874 | -0.15(-1.08%) |
Oct 31, 2014 | 13.98 | 14.04 | 13.60 | 13.62 | 1,209,564 | -0.12(-0.89%) |
Oct 30, 2014 | 13.50 | 13.84 | 13.49 | 13.74 | 902,801 | +0.20(+1.50%) |
Oct 29, 2014 | 13.57 | 13.69 | 13.47 | 13.54 | 963,319 | -0.04(-0.32%) |
Oct 28, 2014 | 13.14 | 13.58 | 13.02 | 13.58 | 1,335,065 | +0.43(+3.27%) |
Oct 27, 2014 | 12.94 | 13.17 | 12.97 | 13.15 | 637,156 | +0.18(+1.42%) |
Oct 24, 2014 | 13.09 | 13.09 | 12.88 | 12.97 | 738,917 | -0.18(-1.36%) |
Oct 23, 2014 | 12.95 | 13.22 | 12.90 | 13.15 | 929,125 | +0.31(+2.39%) |
Oct 22, 2014 | 12.95 | 13.11 | 12.84 | 12.84 | 1,427,864 | -0.06(-0.48%) |
Oct 21, 2014 | 12.72 | 12.96 | 12.61 | 12.90 | 1,581,920 | +0.26(+2.09%) |
Oct 20, 2014 | 12.40 | 12.67 | 12.40 | 12.64 | 1,446,886 | +0.16(+1.28%) |
Oct 17, 2014 | 13.03 | 13.03 | 12.42 | 12.48 | 2,266,172 | -0.48(-3.70%) |
Oct 16, 2014 | 12.76 | 13.01 | 12.72 | 12.96 | 1,528,944 | -0.01(-0.09%) |
Oct 15, 2014 | 13.11 | 13.33 | 12.86 | 12.97 | 2,014,891 | -0.24(-1.81%) |
Oct 14, 2014 | 13.15 | 13.44 | 13.06 | 13.21 | 1,584,120 | +0.18(+1.37%) |
Oct 13, 2014 | 12.70 | 13.27 | 12.60 | 13.03 | 2,109,862 | +0.32(+2.51%) |
Oct 10, 2014 | 12.87 | 12.98 | 12.70 | 12.71 | 2,081,644 | -0.20(-1.52%) |
Oct 09, 2014 | 13.34 | 13.34 | 12.90 | 12.91 | 1,665,121 | -0.52(-3.89%) |
Oct 08, 2014 | 13.06 | 13.44 | 12.99 | 13.43 | 1,312,815 | +0.34(+2.63%) |
Oct 07, 2014 | 13.22 | 13.34 | 13.08 | 13.09 | 1,084,857 | -0.21(-1.57%) |
Oct 06, 2014 | 13.65 | 13.65 | 13.29 | 13.30 | 1,132,016 | -0.30(-2.21%) |
Oct 03, 2014 | 13.72 | 13.83 | 13.58 | 13.60 | 1,216,455 | +0.01(+0.04%) |
Oct 02, 2014 | 13.39 | 13.65 | 13.36 | 13.59 | 1,289,998 | +0.17(+1.24%) |