Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.23 | 12.79 | 12.79 | 12.79 | 74,400 | -0.52(-3.91%) |
Dec 30, 2014 | 12.79 | 13.48 | 12.47 | 13.31 | 211,003 | +0.62(+4.89%) |
Dec 29, 2014 | 14.00 | 14.10 | 12.40 | 12.69 | 94,818 | -1.38(-9.81%) |
Dec 26, 2014 | 13.93 | 14.23 | 13.88 | 14.07 | 18,106 | +0.19(+1.37%) |
Dec 24, 2014 | 13.92 | 13.88 | 13.88 | 13.88 | 16,600 | +0.09(+0.65%) |
Dec 23, 2014 | 12.99 | 13.86 | 12.99 | 13.79 | 59,732 | +0.84(+6.49%) |
Dec 22, 2014 | 12.89 | 13.20 | 12.75 | 12.95 | 56,332 | +0.09(+0.70%) |
Dec 19, 2014 | 12.93 | 12.97 | 12.75 | 12.86 | 21,279 | -0.06(-0.46%) |
Dec 18, 2014 | 13.22 | 13.42 | 12.90 | 12.92 | 33,058 | +0.04(+0.31%) |
Dec 17, 2014 | 12.62 | 13.24 | 12.62 | 12.88 | 20,659 | +0.44(+3.54%) |
Dec 16, 2014 | 12.31 | 12.80 | 12.20 | 12.44 | 36,702 | +0.13(+1.06%) |
Dec 15, 2014 | 12.71 | 12.71 | 12.20 | 12.31 | 26,042 | -0.25(-1.99%) |
Dec 12, 2014 | 12.82 | 13.18 | 12.51 | 12.56 | 24,966 | -0.36(-2.79%) |
Dec 11, 2014 | 12.57 | 13.20 | 12.57 | 12.92 | 19,230 | +0.32(+2.54%) |
Dec 10, 2014 | 13.60 | 13.62 | 12.15 | 12.60 | 99,813 | -1.01(-7.42%) |
Dec 09, 2014 | 13.72 | 13.80 | 13.60 | 13.61 | 18,550 | -0.09(-0.66%) |
Dec 08, 2014 | 13.82 | 14.37 | 13.65 | 13.70 | 36,723 | -0.26(-1.83%) |
Dec 05, 2014 | 13.75 | 14.11 | 13.63 | 13.96 | 28,838 | +0.21(+1.56%) |
Dec 04, 2014 | 13.65 | 14.14 | 13.39 | 13.74 | 32,799 | +0.01(+0.07%) |
Dec 03, 2014 | 12.98 | 14.20 | 12.91 | 13.73 | 29,620 | +0.81(+6.27%) |
Dec 02, 2014 | 13.10 | 13.21 | 12.68 | 12.92 | 43,590 | -0.35(-2.64%) |
Dec 01, 2014 | 13.12 | 13.52 | 13.12 | 13.27 | 36,542 | +0.05(+0.38%) |
Nov 28, 2014 | 13.41 | 13.59 | 13.12 | 13.22 | 6,356 | -0.22(-1.64%) |
Nov 26, 2014 | 13.25 | 13.44 | 13.44 | 13.44 | 42,400 | +0.14(+1.05%) |
Nov 25, 2014 | 13.30 | 13.62 | 13.14 | 13.30 | 53,842 | -0.02(-0.15%) |
Nov 24, 2014 | 13.67 | 13.79 | 13.30 | 13.32 | 28,093 | -0.41(-2.99%) |
Nov 21, 2014 | 13.70 | 13.85 | 13.70 | 13.73 | 13,283 | +0.02(+0.15%) |
Nov 20, 2014 | 14.06 | 14.06 | 13.56 | 13.71 | 24,926 | -0.32(-2.28%) |
Nov 19, 2014 | 14.20 | 14.20 | 13.93 | 14.03 | 28,103 | +0.02(+0.14%) |
Nov 18, 2014 | 14.00 | 14.18 | 14.00 | 14.01 | 19,983 | +0.01(+0.07%) |
Nov 17, 2014 | 14.20 | 14.31 | 14.00 | 14.00 | 42,962 | -0.19(-1.34%) |
Nov 14, 2014 | 14.20 | 14.31 | 14.11 | 14.19 | 24,076 | +0.05(+0.35%) |
Nov 13, 2014 | 14.27 | 14.31 | 13.91 | 14.14 | 64,146 | -0.17(-1.19%) |
Nov 12, 2014 | 14.15 | 14.58 | 14.14 | 14.31 | 34,906 | +0.13(+0.92%) |
Nov 11, 2014 | 14.14 | 14.58 | 14.11 | 14.18 | 35,786 | +0.04(+0.28%) |
Nov 10, 2014 | 14.02 | 14.20 | 13.88 | 14.14 | 41,193 | +0.18(+1.29%) |
Nov 07, 2014 | 12.99 | 14.19 | 12.99 | 13.96 | 102,081 | +0.97(+7.47%) |
Nov 06, 2014 | 12.86 | 14.47 | 12.01 | 12.99 | 138,288 | -0.78(-5.66%) |
Nov 05, 2014 | 14.86 | 15.34 | 13.75 | 13.77 | 85,315 | -1.04(-7.02%) |
Nov 04, 2014 | 14.75 | 15.05 | 14.75 | 14.81 | 39,181 | -0.07(-0.47%) |
Nov 03, 2014 | 14.99 | 15.00 | 14.71 | 14.88 | 34,430 | -0.11(-0.73%) |
Oct 31, 2014 | 15.49 | 15.59 | 14.86 | 14.99 | 34,942 | -0.24(-1.61%) |
Oct 30, 2014 | 15.23 | 15.40 | 15.01 | 15.23 | 24,003 | +0.22(+1.50%) |
Oct 29, 2014 | 15.38 | 15.38 | 14.54 | 15.01 | 45,575 | -0.29(-1.90%) |
Oct 28, 2014 | 15.08 | 15.50 | 15.00 | 15.30 | 38,151 | +0.25(+1.66%) |
Oct 27, 2014 | 14.53 | 15.24 | 14.53 | 15.05 | 34,834 | +0.52(+3.58%) |
Oct 24, 2014 | 14.56 | 14.59 | 14.32 | 14.53 | 20,522 | +0.03(+0.21%) |
Oct 23, 2014 | 14.20 | 14.62 | 14.11 | 14.50 | 105,307 | +0.50(+3.57%) |
Oct 22, 2014 | 14.28 | 14.52 | 14.00 | 14.00 | 38,274 | -0.22(-1.55%) |
Oct 21, 2014 | 14.00 | 14.30 | 14.00 | 14.22 | 140,982 | +0.30(+2.16%) |
Oct 20, 2014 | 13.92 | 14.07 | 13.91 | 13.92 | 48,741 | +0.06(+0.43%) |
Oct 17, 2014 | 14.29 | 14.51 | 13.75 | 13.86 | 72,282 | -0.38(-2.67%) |
Oct 16, 2014 | 13.81 | 14.66 | 13.81 | 14.24 | 57,646 | +0.28(+2.01%) |
Oct 15, 2014 | 13.74 | 14.17 | 13.39 | 13.96 | 86,263 | +0.16(+1.16%) |
Oct 14, 2014 | 14.20 | 14.20 | 13.74 | 13.80 | 59,881 | -0.25(-1.78%) |
Oct 13, 2014 | 14.30 | 14.30 | 13.94 | 14.05 | 72,087 | -0.32(-2.23%) |
Oct 10, 2014 | 14.65 | 14.84 | 14.32 | 14.37 | 76,643 | -0.31(-2.11%) |
Oct 09, 2014 | 15.38 | 15.45 | 14.35 | 14.68 | 138,079 | -0.80(-5.17%) |
Oct 08, 2014 | 15.34 | 15.34 | 14.97 | 15.48 | 50,301 | +0.10(+0.65%) |
Oct 07, 2014 | 16.08 | 16.12 | 15.27 | 15.38 | 107,254 | -0.85(-5.24%) |
Oct 06, 2014 | 16.73 | 16.73 | 16.14 | 16.23 | 67,404 | -0.53(-3.16%) |
Oct 03, 2014 | 16.86 | 16.86 | 16.27 | 16.76 | 73,777 | +0.09(+0.54%) |
Oct 02, 2014 | 16.90 | 17.04 | 16.50 | 16.67 | 93,626 | -0.25(-1.48%) |