Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.18 | 12.98 | 12.98 | 12.98 | 2,276,480 | -0.16(-1.19%) |
Dec 30, 2014 | 13.16 | 13.29 | 13.13 | 13.14 | 2,441,116 | -0.08(-0.63%) |
Dec 29, 2014 | 13.28 | 13.34 | 13.21 | 13.22 | 4,124,550 | -0.10(-0.74%) |
Dec 26, 2014 | 13.28 | 13.39 | 13.28 | 13.32 | 1,152,589 | +0.12(+0.89%) |
Dec 24, 2014 | 13.13 | 13.20 | 13.20 | 13.20 | 2,293,807 | +0.13(+1.03%) |
Dec 23, 2014 | 13.13 | 13.24 | 13.06 | 13.07 | 6,470,294 | -0.04(-0.29%) |
Dec 22, 2014 | 13.08 | 13.18 | 13.07 | 13.10 | 4,336,172 | -0.03(-0.19%) |
Dec 19, 2014 | 13.14 | 13.17 | 13.07 | 13.13 | 4,527,343 | +0.01(+0.11%) |
Dec 18, 2014 | 13.09 | 13.22 | 13.02 | 13.12 | 3,964,808 | +0.15(+1.19%) |
Dec 17, 2014 | 12.82 | 13.02 | 12.80 | 12.96 | 3,453,028 | +0.13(+1.04%) |
Dec 16, 2014 | 13.02 | 13.12 | 12.79 | 12.83 | 3,868,611 | -0.26(-1.95%) |
Dec 15, 2014 | 13.40 | 13.59 | 13.07 | 13.08 | 2,531,697 | -0.21(-1.55%) |
Dec 12, 2014 | 13.31 | 13.43 | 13.24 | 13.29 | 2,439,098 | -0.14(-1.02%) |
Dec 11, 2014 | 13.50 | 13.69 | 13.39 | 13.42 | 1,956,489 | +0.01(+0.05%) |
Dec 10, 2014 | 13.75 | 13.80 | 13.38 | 13.42 | 3,000,668 | -0.38(-2.77%) |
Dec 09, 2014 | 13.54 | 13.81 | 13.47 | 13.80 | 2,244,765 | +0.07(+0.54%) |
Dec 08, 2014 | 14.05 | 14.09 | 13.55 | 13.73 | 3,552,554 | -0.36(-2.56%) |
Dec 05, 2014 | 13.97 | 14.17 | 13.97 | 14.09 | 2,655,052 | +0.11(+0.81%) |
Dec 04, 2014 | 13.90 | 14.05 | 13.87 | 13.97 | 2,171,010 | +0.10(+0.74%) |
Dec 03, 2014 | 13.77 | 13.90 | 13.74 | 13.87 | 3,133,979 | +0.08(+0.59%) |
Dec 02, 2014 | 13.77 | 13.81 | 13.68 | 13.79 | 4,192,488 | +0.06(+0.44%) |
Dec 01, 2014 | 13.94 | 13.96 | 13.69 | 13.73 | 2,986,366 | -0.21(-1.50%) |
Nov 28, 2014 | 14.02 | 14.03 | 13.89 | 13.94 | 1,514,161 | -0.03(-0.24%) |
Nov 26, 2014 | 14.01 | 13.97 | 13.97 | 13.97 | 2,510,169 | -0.06(-0.44%) |
Nov 25, 2014 | 14.10 | 14.11 | 13.99 | 14.04 | 2,307,632 | -0.03(-0.21%) |
Nov 24, 2014 | 13.88 | 14.09 | 13.80 | 14.07 | 2,543,382 | +0.19(+1.35%) |
Nov 21, 2014 | 13.98 | 14.10 | 13.87 | 13.88 | 3,853,957 | -0.02(-0.14%) |
Nov 20, 2014 | 13.63 | 13.92 | 13.63 | 13.90 | 2,488,683 | +0.19(+1.40%) |
Nov 19, 2014 | 13.79 | 13.79 | 13.62 | 13.70 | 1,948,608 | -0.08(-0.59%) |
Nov 18, 2014 | 13.84 | 13.86 | 13.69 | 13.79 | 2,808,430 | -0.07(-0.48%) |
Nov 17, 2014 | 14.01 | 14.01 | 13.79 | 13.85 | 3,148,127 | -0.15(-1.05%) |
Nov 14, 2014 | 13.89 | 14.03 | 13.84 | 14.00 | 2,004,384 | +0.16(+1.16%) |
Nov 13, 2014 | 14.04 | 14.08 | 13.81 | 13.84 | 2,798,366 | -0.13(-0.93%) |
Nov 12, 2014 | 13.94 | 14.07 | 13.85 | 13.97 | 3,109,893 | +0.00(+0.02%) |
Nov 11, 2014 | 13.98 | 13.99 | 13.88 | 13.97 | 2,002,620 | -0.03(-0.24%) |
Nov 10, 2014 | 13.94 | 14.05 | 13.87 | 14.00 | 3,342,044 | +0.04(+0.32%) |
Nov 07, 2014 | 13.97 | 14.17 | 13.95 | 13.96 | 4,465,619 | -0.03(-0.24%) |
Nov 06, 2014 | 14.01 | 14.09 | 13.88 | 13.99 | 4,120,720 | +0.01(+0.08%) |
Nov 05, 2014 | 14.41 | 14.43 | 13.83 | 13.98 | 13,927,765 | -0.41(-2.88%) |
Nov 04, 2014 | 14.30 | 14.45 | 14.24 | 14.39 | 4,581,843 | -0.03(-0.18%) |
Nov 03, 2014 | 14.42 | 14.46 | 14.32 | 14.42 | 4,572,663 | +0.04(+0.28%) |
Oct 31, 2014 | 14.43 | 14.49 | 14.28 | 14.38 | 7,935,604 | +0.15(+1.04%) |
Oct 30, 2014 | 13.97 | 14.41 | 13.88 | 14.23 | 9,372,313 | +0.19(+1.33%) |
Oct 29, 2014 | 14.02 | 14.45 | 13.82 | 14.04 | 16,097,817 | +0.20(+1.46%) |
Oct 28, 2014 | 13.47 | 13.88 | 13.41 | 13.84 | 7,277,331 | +0.46(+3.46%) |
Oct 27, 2014 | 13.20 | 13.39 | 13.23 | 13.38 | 5,534,216 | +0.15(+1.16%) |
Oct 24, 2014 | 13.21 | 13.26 | 13.14 | 13.23 | 3,110,623 | -0.00(-0.03%) |
Oct 23, 2014 | 13.06 | 13.31 | 12.96 | 13.23 | 2,975,099 | +0.35(+2.69%) |
Oct 22, 2014 | 13.05 | 13.17 | 12.77 | 12.88 | 2,887,493 | -0.12(-0.92%) |
Oct 21, 2014 | 12.75 | 13.06 | 12.75 | 13.00 | 3,129,279 | +0.32(+2.49%) |
Oct 20, 2014 | 12.53 | 12.76 | 12.43 | 12.69 | 2,897,237 | +0.16(+1.27%) |
Oct 17, 2014 | 12.54 | 12.65 | 12.39 | 12.53 | 3,240,997 | +0.10(+0.84%) |
Oct 16, 2014 | 12.23 | 12.49 | 12.08 | 12.42 | 4,851,808 | -0.09(-0.73%) |
Oct 15, 2014 | 12.19 | 12.58 | 12.00 | 12.51 | 5,176,140 | +0.07(+0.56%) |
Oct 14, 2014 | 12.45 | 12.73 | 12.32 | 12.44 | 5,801,126 | +0.02(+0.15%) |
Oct 13, 2014 | 12.73 | 12.86 | 12.39 | 12.42 | 5,385,699 | -0.37(-2.89%) |
Oct 10, 2014 | 13.10 | 13.28 | 12.73 | 12.79 | 5,704,802 | -0.34(-2.60%) |
Oct 09, 2014 | 13.45 | 13.45 | 13.05 | 13.14 | 4,252,012 | -0.34(-2.49%) |
Oct 08, 2014 | 13.17 | 13.49 | 12.99 | 13.47 | 3,692,479 | +0.37(+2.79%) |
Oct 07, 2014 | 13.34 | 13.42 | 13.10 | 13.11 | 3,194,337 | -0.27(-2.02%) |
Oct 06, 2014 | 13.44 | 13.58 | 13.35 | 13.38 | 3,278,690 | -0.04(-0.30%) |
Oct 03, 2014 | 13.57 | 13.66 | 13.38 | 13.42 | 7,684,115 | -0.05(-0.35%) |
Oct 02, 2014 | 13.57 | 13.64 | 13.33 | 13.46 | 10,096,260 | -0.14(-1.05%) |