Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 12.42 | 12.31 | 12.31 | 12.31 | 74,700 | -0.14(-1.12%) |
Dec 30, 2014 | 12.68 | 12.84 | 12.39 | 12.45 | 39,715 | -0.39(-3.04%) |
Dec 29, 2014 | 12.83 | 12.90 | 12.78 | 12.84 | 22,419 | +0.01(+0.08%) |
Dec 26, 2014 | 12.85 | 12.85 | 12.75 | 12.83 | 9,848 | +0.08(+0.63%) |
Dec 24, 2014 | 12.75 | 12.75 | 12.75 | 12.75 | 34,700 | -0.01(-0.08%) |
Dec 23, 2014 | 13.00 | 13.46 | 12.67 | 12.76 | 46,517 | -0.16(-1.24%) |
Dec 22, 2014 | 12.52 | 12.96 | 12.40 | 12.92 | 26,071 | +0.33(+2.62%) |
Dec 19, 2014 | 13.00 | 13.24 | 12.52 | 12.59 | 101,478 | -0.39(-3.00%) |
Dec 18, 2014 | 12.36 | 13.09 | 12.30 | 12.98 | 76,372 | +0.76(+6.22%) |
Dec 17, 2014 | 11.73 | 12.22 | 11.73 | 12.22 | 62,429 | +0.36(+3.04%) |
Dec 16, 2014 | 11.62 | 12.00 | 11.62 | 11.86 | 47,156 | +0.17(+1.45%) |
Dec 15, 2014 | 12.00 | 12.00 | 11.57 | 11.69 | 72,967 | -0.23(-1.93%) |
Dec 12, 2014 | 11.53 | 12.08 | 11.52 | 11.92 | 75,213 | +0.21(+1.79%) |
Dec 11, 2014 | 12.57 | 12.64 | 11.52 | 11.71 | 135,314 | -0.81(-6.47%) |
Dec 10, 2014 | 12.71 | 12.85 | 12.41 | 12.52 | 40,449 | -0.30(-2.34%) |
Dec 09, 2014 | 12.50 | 12.99 | 12.16 | 12.82 | 66,211 | +0.30(+2.40%) |
Dec 08, 2014 | 12.74 | 12.89 | 12.50 | 12.52 | 50,675 | -0.30(-2.34%) |
Dec 05, 2014 | 12.88 | 12.94 | 12.76 | 12.82 | 42,598 | -0.04(-0.31%) |
Dec 04, 2014 | 12.89 | 12.94 | 12.71 | 12.86 | 41,367 | +0.00(+0.00%) |
Dec 03, 2014 | 12.85 | 13.08 | 12.75 | 12.86 | 42,639 | +0.02(+0.16%) |
Dec 02, 2014 | 13.05 | 13.21 | 12.67 | 12.84 | 59,747 | -0.17(-1.31%) |
Dec 01, 2014 | 13.01 | 13.28 | 12.94 | 13.01 | 56,438 | -0.09(-0.69%) |
Nov 28, 2014 | 13.05 | 13.40 | 12.99 | 13.10 | 47,372 | +0.08(+0.61%) |
Nov 26, 2014 | 13.05 | 13.02 | 13.02 | 13.02 | 46,600 | -0.08(-0.61%) |
Nov 25, 2014 | 12.93 | 13.25 | 12.93 | 13.10 | 27,230 | +0.11(+0.85%) |
Nov 24, 2014 | 13.04 | 13.25 | 12.90 | 12.99 | 37,098 | -0.08(-0.61%) |
Nov 21, 2014 | 13.49 | 13.64 | 13.01 | 13.07 | 38,162 | -0.18(-1.36%) |
Nov 20, 2014 | 13.01 | 13.35 | 12.96 | 13.25 | 53,279 | +0.18(+1.38%) |
Nov 19, 2014 | 13.87 | 13.99 | 13.04 | 13.07 | 53,281 | -0.78(-5.63%) |
Nov 18, 2014 | 13.65 | 14.23 | 13.65 | 13.85 | 68,765 | +0.21(+1.54%) |
Nov 17, 2014 | 12.50 | 14.00 | 12.49 | 13.64 | 158,737 | +1.14(+9.12%) |
Nov 14, 2014 | 12.43 | 12.94 | 12.43 | 12.50 | 74,892 | +0.16(+1.30%) |
Nov 13, 2014 | 13.21 | 14.09 | 12.14 | 12.34 | 331,440 | -1.56(-11.22%) |
Nov 12, 2014 | 13.90 | 14.09 | 13.82 | 13.90 | 65,017 | -0.06(-0.43%) |
Nov 11, 2014 | 14.20 | 14.25 | 13.95 | 13.96 | 31,715 | -0.29(-2.04%) |
Nov 10, 2014 | 14.04 | 14.40 | 14.04 | 14.25 | 41,141 | +0.22(+1.57%) |
Nov 07, 2014 | 14.10 | 14.20 | 13.97 | 14.03 | 68,648 | +0.00(+0.00%) |
Nov 06, 2014 | 14.10 | 14.10 | 13.91 | 14.03 | 28,851 | +0.01(+0.07%) |
Nov 05, 2014 | 14.54 | 14.78 | 13.82 | 14.02 | 51,409 | -0.42(-2.91%) |
Nov 04, 2014 | 14.46 | 14.54 | 14.32 | 14.44 | 43,519 | -0.04(-0.28%) |
Nov 03, 2014 | 14.57 | 14.82 | 14.29 | 14.48 | 41,920 | -0.20(-1.36%) |
Oct 31, 2014 | 14.91 | 14.99 | 14.37 | 14.68 | 57,871 | +0.18(+1.24%) |
Oct 30, 2014 | 14.48 | 14.55 | 14.03 | 14.50 | 73,633 | +0.20(+1.40%) |
Oct 29, 2014 | 13.92 | 14.42 | 13.73 | 14.30 | 217,146 | +0.48(+3.47%) |
Oct 28, 2014 | 13.75 | 14.25 | 13.46 | 13.82 | 107,318 | +0.19(+1.39%) |
Oct 27, 2014 | 13.73 | 13.79 | 13.79 | 13.63 | 21,495 | -0.16(-1.16%) |
Oct 24, 2014 | 13.46 | 13.93 | 13.40 | 13.79 | 46,323 | +0.25(+1.85%) |
Oct 23, 2014 | 13.32 | 13.79 | 13.23 | 13.54 | 28,136 | +0.31(+2.34%) |
Oct 22, 2014 | 14.42 | 14.42 | 13.20 | 13.23 | 55,485 | -0.50(-3.64%) |
Oct 21, 2014 | 13.40 | 13.76 | 13.18 | 13.73 | 43,324 | +0.40(+3.00%) |
Oct 20, 2014 | 13.81 | 13.96 | 13.14 | 13.33 | 56,613 | -0.54(-3.89%) |
Oct 17, 2014 | 14.86 | 14.86 | 13.55 | 13.87 | 108,871 | -0.27(-1.91%) |
Oct 16, 2014 | 12.67 | 14.49 | 12.60 | 14.14 | 154,555 | +1.27(+9.87%) |
Oct 15, 2014 | 11.64 | 12.93 | 11.50 | 12.87 | 115,080 | +1.04(+8.79%) |
Oct 14, 2014 | 11.43 | 11.97 | 11.43 | 11.83 | 69,934 | +0.48(+4.23%) |
Oct 13, 2014 | 11.01 | 11.54 | 10.89 | 11.35 | 60,377 | +0.29(+2.62%) |
Oct 10, 2014 | 11.03 | 11.42 | 11.00 | 11.06 | 70,510 | -0.06(-0.54%) |
Oct 09, 2014 | 11.09 | 11.31 | 10.92 | 11.12 | 96,751 | +0.03(+0.27%) |
Oct 08, 2014 | 11.23 | 11.37 | 10.82 | 11.09 | 183,720 | -0.15(-1.33%) |
Oct 07, 2014 | 11.65 | 11.66 | 11.21 | 11.24 | 142,086 | -0.46(-3.93%) |
Oct 06, 2014 | 12.26 | 12.32 | 11.69 | 11.70 | 138,640 | -0.59(-4.80%) |
Oct 03, 2014 | 12.58 | 12.79 | 12.26 | 12.29 | 85,612 | -0.25(-1.99%) |
Oct 02, 2014 | 12.69 | 12.78 | 12.24 | 12.54 | 90,041 | -0.11(-0.87%) |