Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 12.00 | 11.85 | 11.85 | 11.85 | 350,700 | -0.18(-1.50%) |
Dec 30, 2014 | 11.95 | 12.17 | 11.95 | 12.03 | 146,410 | +0.00(+0.00%) |
Dec 29, 2014 | 11.86 | 12.07 | 11.69 | 12.03 | 267,924 | +0.16(+1.35%) |
Dec 26, 2014 | 12.00 | 12.07 | 11.82 | 11.87 | 217,299 | -0.05(-0.42%) |
Dec 24, 2014 | 11.77 | 11.92 | 11.92 | 11.92 | 157,000 | +0.06(+0.51%) |
Dec 23, 2014 | 11.85 | 12.14 | 11.84 | 11.86 | 320,836 | -0.03(-0.25%) |
Dec 22, 2014 | 12.25 | 12.39 | 11.17 | 11.89 | 1,038,019 | -0.39(-3.18%) |
Dec 19, 2014 | 11.95 | 12.36 | 11.85 | 12.28 | 416,186 | +0.33(+2.76%) |
Dec 18, 2014 | 12.07 | 12.60 | 11.84 | 11.95 | 570,313 | +0.26(+2.22%) |
Dec 17, 2014 | 11.07 | 11.71 | 11.01 | 11.69 | 362,007 | +0.66(+5.98%) |
Dec 16, 2014 | 10.99 | 11.38 | 10.86 | 11.03 | 288,516 | +0.02(+0.18%) |
Dec 15, 2014 | 10.87 | 11.23 | 10.69 | 11.01 | 485,732 | -0.03(-0.27%) |
Dec 12, 2014 | 11.25 | 11.38 | 10.96 | 11.04 | 342,181 | -0.29(-2.56%) |
Dec 11, 2014 | 11.24 | 11.46 | 11.16 | 11.33 | 279,279 | +0.13(+1.16%) |
Dec 10, 2014 | 11.48 | 11.58 | 11.07 | 11.20 | 558,227 | -0.14(-1.23%) |
Dec 09, 2014 | 11.11 | 11.36 | 11.00 | 11.34 | 380,321 | +0.13(+1.16%) |
Dec 08, 2014 | 11.43 | 11.51 | 11.10 | 11.21 | 315,583 | -0.27(-2.35%) |
Dec 05, 2014 | 11.73 | 11.84 | 11.47 | 11.48 | 258,675 | -0.22(-1.88%) |
Dec 04, 2014 | 11.98 | 12.00 | 11.55 | 11.70 | 365,576 | -0.29(-2.42%) |
Dec 03, 2014 | 11.89 | 12.04 | 11.85 | 11.99 | 149,429 | +0.14(+1.18%) |
Dec 02, 2014 | 11.95 | 12.01 | 11.80 | 11.85 | 369,215 | -0.11(-0.92%) |
Dec 01, 2014 | 11.69 | 12.04 | 11.69 | 11.96 | 369,112 | +0.03(+0.25%) |
Nov 28, 2014 | 11.94 | 12.02 | 11.80 | 11.93 | 256,829 | -0.06(-0.50%) |
Nov 26, 2014 | 11.95 | 11.99 | 11.99 | 11.99 | 144,500 | +0.00(+0.00%) |
Nov 25, 2014 | 12.21 | 12.28 | 11.91 | 11.99 | 236,820 | -0.15(-1.24%) |
Nov 24, 2014 | 11.84 | 12.20 | 11.80 | 12.14 | 348,064 | +0.01(+0.08%) |
Nov 21, 2014 | 12.43 | 12.53 | 12.07 | 12.13 | 142,471 | -0.19(-1.54%) |
Nov 20, 2014 | 12.06 | 12.40 | 12.03 | 12.32 | 136,462 | +0.17(+1.40%) |
Nov 19, 2014 | 12.10 | 12.21 | 11.97 | 12.15 | 253,820 | +0.04(+0.33%) |
Nov 18, 2014 | 12.42 | 12.43 | 12.01 | 12.11 | 321,561 | -0.32(-2.57%) |
Nov 17, 2014 | 12.18 | 12.45 | 12.18 | 12.43 | 197,971 | +0.18(+1.47%) |
Nov 14, 2014 | 12.19 | 12.39 | 12.04 | 12.25 | 247,206 | -0.02(-0.16%) |
Nov 13, 2014 | 12.15 | 12.51 | 11.90 | 12.27 | 780,479 | +0.12(+0.99%) |
Nov 12, 2014 | 13.50 | 13.50 | 11.78 | 12.15 | 2,014,920 | -1.66(-12.02%) |
Nov 11, 2014 | 13.60 | 13.97 | 13.59 | 13.81 | 295,707 | +0.19(+1.40%) |
Nov 10, 2014 | 13.86 | 13.98 | 13.58 | 13.62 | 562,704 | -0.19(-1.38%) |
Nov 07, 2014 | 14.07 | 14.07 | 13.79 | 13.81 | 216,436 | -0.22(-1.57%) |
Nov 06, 2014 | 13.88 | 14.11 | 13.85 | 14.03 | 172,281 | +0.09(+0.65%) |
Nov 05, 2014 | 14.20 | 14.24 | 13.69 | 13.94 | 210,150 | -0.16(-1.13%) |
Nov 04, 2014 | 13.99 | 14.21 | 13.86 | 14.10 | 139,474 | +0.04(+0.28%) |
Nov 03, 2014 | 14.16 | 14.16 | 13.88 | 14.06 | 245,412 | -0.10(-0.71%) |
Oct 31, 2014 | 13.85 | 14.25 | 13.82 | 14.16 | 401,135 | +0.34(+2.46%) |
Oct 30, 2014 | 13.65 | 13.95 | 13.54 | 13.82 | 140,143 | +0.18(+1.32%) |
Oct 29, 2014 | 13.77 | 13.80 | 13.55 | 13.64 | 97,965 | -0.12(-0.87%) |
Oct 28, 2014 | 13.41 | 13.78 | 13.31 | 13.76 | 197,979 | +0.36(+2.69%) |
Oct 27, 2014 | 13.33 | 13.43 | 13.43 | 13.40 | 258,903 | -0.03(-0.22%) |
Oct 24, 2014 | 13.41 | 13.50 | 13.32 | 13.43 | 107,476 | +0.02(+0.15%) |
Oct 23, 2014 | 13.29 | 13.61 | 13.17 | 13.41 | 291,183 | +0.19(+1.44%) |
Oct 22, 2014 | 13.27 | 13.30 | 13.04 | 13.22 | 225,975 | +0.01(+0.08%) |
Oct 21, 2014 | 13.34 | 13.54 | 13.14 | 13.21 | 211,246 | -0.09(-0.68%) |
Oct 20, 2014 | 13.20 | 13.39 | 13.05 | 13.30 | 404,112 | +0.11(+0.83%) |
Oct 17, 2014 | 12.69 | 13.24 | 12.69 | 13.19 | 511,506 | +0.56(+4.43%) |
Oct 16, 2014 | 12.47 | 12.76 | 12.41 | 12.63 | 367,145 | -0.05(-0.39%) |
Oct 15, 2014 | 12.62 | 12.84 | 12.27 | 12.68 | 410,438 | +0.01(+0.08%) |
Oct 14, 2014 | 12.43 | 12.75 | 12.33 | 12.67 | 225,144 | +0.25(+2.01%) |
Oct 13, 2014 | 12.43 | 12.66 | 12.18 | 12.42 | 183,999 | -0.03(-0.24%) |
Oct 10, 2014 | 12.72 | 12.91 | 12.44 | 12.45 | 366,729 | -0.28(-2.20%) |
Oct 09, 2014 | 13.16 | 13.22 | 12.72 | 12.73 | 253,194 | -0.48(-3.63%) |
Oct 08, 2014 | 12.91 | 13.22 | 12.85 | 13.21 | 285,940 | +0.30(+2.32%) |
Oct 07, 2014 | 12.93 | 13.10 | 12.88 | 12.91 | 173,521 | -0.10(-0.77%) |
Oct 06, 2014 | 13.22 | 13.22 | 12.81 | 13.01 | 271,449 | -0.18(-1.36%) |
Oct 03, 2014 | 12.59 | 13.36 | 12.55 | 13.19 | 445,730 | +0.57(+4.52%) |
Oct 02, 2014 | 12.35 | 12.74 | 12.30 | 12.62 | 367,896 | +0.25(+2.02%) |