Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.70 | 14.15 | 14.15 | 14.15 | 84,917 | +0.40(+2.88%) |
Dec 30, 2014 | 13.70 | 13.91 | 13.63 | 13.75 | 53,864 | +0.09(+0.66%) |
Dec 29, 2014 | 13.72 | 13.83 | 13.42 | 13.66 | 47,345 | +0.00(+0.00%) |
Dec 26, 2014 | 13.62 | 13.70 | 13.62 | 13.66 | 26,360 | +0.00(+0.00%) |
Dec 24, 2014 | 13.98 | 13.66 | 13.66 | 13.66 | 18,049 | -0.50(-3.50%) |
Dec 23, 2014 | 14.44 | 14.57 | 14.07 | 14.16 | 42,490 | -0.24(-1.66%) |
Dec 22, 2014 | 14.18 | 14.60 | 14.18 | 14.40 | 70,447 | +0.18(+1.28%) |
Dec 19, 2014 | 14.36 | 14.36 | 14.03 | 14.22 | 842,757 | -0.07(-0.52%) |
Dec 18, 2014 | 14.12 | 14.39 | 14.10 | 14.29 | 88,219 | +0.37(+2.67%) |
Dec 17, 2014 | 13.78 | 13.93 | 13.67 | 13.92 | 38,081 | +0.14(+1.02%) |
Dec 16, 2014 | 13.58 | 13.78 | 13.51 | 13.78 | 43,487 | +0.03(+0.24%) |
Dec 15, 2014 | 13.53 | 13.75 | 13.42 | 13.74 | 123,792 | +0.12(+0.91%) |
Dec 12, 2014 | 13.71 | 13.78 | 13.41 | 13.62 | 69,053 | -0.24(-1.73%) |
Dec 11, 2014 | 13.79 | 13.92 | 13.71 | 13.86 | 97,544 | -0.04(-0.30%) |
Dec 10, 2014 | 13.91 | 13.93 | 13.74 | 13.90 | 26,973 | +0.01(+0.06%) |
Dec 09, 2014 | 13.86 | 13.89 | 13.71 | 13.89 | 10,578 | +0.04(+0.30%) |
Dec 08, 2014 | 13.87 | 13.90 | 13.71 | 13.85 | 31,741 | -0.05(-0.36%) |
Dec 05, 2014 | 13.59 | 13.93 | 13.54 | 13.90 | 56,300 | +0.21(+1.51%) |
Dec 04, 2014 | 13.34 | 13.79 | 13.34 | 13.70 | 600,996 | +0.35(+2.60%) |
Dec 03, 2014 | 13.33 | 13.46 | 13.31 | 13.35 | 82,000 | -0.06(-0.43%) |
Dec 02, 2014 | 13.37 | 13.44 | 13.22 | 13.41 | 38,875 | -0.02(-0.12%) |
Dec 01, 2014 | 13.40 | 13.53 | 13.27 | 13.42 | 40,056 | +0.05(+0.37%) |
Nov 28, 2014 | 13.48 | 13.48 | 13.29 | 13.37 | 13,746 | -0.02(-0.12%) |
Nov 26, 2014 | 13.57 | 13.39 | 13.39 | 13.39 | 41,792 | -0.17(-1.22%) |
Nov 25, 2014 | 13.34 | 13.55 | 13.27 | 13.55 | 17,444 | +0.21(+1.61%) |
Nov 24, 2014 | 13.30 | 13.66 | 13.30 | 13.34 | 52,262 | +0.00(+0.00%) |
Nov 21, 2014 | 13.54 | 13.54 | 13.25 | 13.34 | 26,393 | -0.06(-0.43%) |
Nov 20, 2014 | 13.23 | 13.47 | 13.21 | 13.40 | 31,740 | +0.07(+0.50%) |
Nov 19, 2014 | 13.29 | 13.33 | 13.27 | 13.33 | 25,368 | +0.04(+0.31%) |
Nov 18, 2014 | 13.60 | 13.69 | 13.28 | 13.29 | 91,275 | -0.30(-2.19%) |
Nov 17, 2014 | 13.62 | 13.81 | 13.54 | 13.59 | 40,897 | -0.12(-0.90%) |
Nov 14, 2014 | 13.83 | 14.00 | 13.63 | 13.71 | 54,932 | +0.03(+0.24%) |
Nov 13, 2014 | 13.29 | 13.99 | 13.28 | 13.68 | 100,742 | +0.40(+3.05%) |
Nov 12, 2014 | 12.91 | 13.30 | 12.89 | 13.27 | 29,565 | +0.40(+3.08%) |
Nov 11, 2014 | 12.92 | 12.99 | 12.84 | 12.88 | 70,653 | +0.00(+0.00%) |
Nov 10, 2014 | 12.95 | 13.08 | 12.82 | 12.88 | 60,890 | +0.01(+0.06%) |
Nov 07, 2014 | 12.75 | 12.87 | 12.63 | 12.87 | 55,423 | +0.11(+0.84%) |
Nov 06, 2014 | 13.04 | 13.04 | 12.73 | 12.76 | 70,710 | -0.13(-1.02%) |
Nov 05, 2014 | 13.11 | 13.13 | 12.68 | 12.89 | 113,363 | -0.14(-1.08%) |
Nov 04, 2014 | 13.25 | 13.25 | 12.97 | 13.03 | 66,217 | -0.26(-1.93%) |
Nov 03, 2014 | 13.18 | 13.41 | 13.18 | 13.29 | 86,926 | +0.18(+1.39%) |
Oct 31, 2014 | 13.33 | 13.39 | 12.97 | 13.11 | 114,231 | -0.18(-1.37%) |
Oct 30, 2014 | 13.37 | 13.60 | 13.23 | 13.29 | 73,713 | -0.02(-0.12%) |
Oct 29, 2014 | 13.54 | 13.54 | 13.29 | 13.31 | 164,794 | -0.19(-1.41%) |
Oct 28, 2014 | 13.55 | 13.55 | 13.20 | 13.50 | 119,533 | -0.07(-0.49%) |
Oct 27, 2014 | 13.45 | 13.58 | 13.42 | 13.56 | 100,278 | +0.14(+1.05%) |
Oct 24, 2014 | 13.41 | 13.50 | 13.29 | 13.42 | 54,585 | -0.02(-0.12%) |
Oct 23, 2014 | 13.70 | 13.70 | 13.29 | 13.44 | 38,103 | -0.23(-1.69%) |
Oct 22, 2014 | 13.79 | 13.93 | 13.67 | 13.67 | 28,579 | -0.18(-1.31%) |
Oct 21, 2014 | 13.79 | 14.02 | 13.78 | 13.85 | 59,707 | +0.05(+0.36%) |
Oct 20, 2014 | 13.77 | 13.87 | 13.67 | 13.80 | 27,856 | -0.05(-0.36%) |
Oct 17, 2014 | 13.89 | 13.97 | 13.63 | 13.85 | 169,756 | +0.09(+0.66%) |
Oct 16, 2014 | 13.60 | 13.86 | 13.50 | 13.76 | 347,816 | +0.07(+0.54%) |
Oct 15, 2014 | 13.48 | 13.75 | 13.36 | 13.69 | 22,315 | +0.21(+1.53%) |
Oct 14, 2014 | 13.70 | 13.70 | 13.21 | 13.48 | 48,189 | -0.07(-0.49%) |
Oct 13, 2014 | 13.82 | 13.84 | 13.29 | 13.55 | 72,324 | -0.16(-1.14%) |
Oct 10, 2014 | 14.02 | 14.10 | 13.62 | 13.70 | 129,313 | -0.40(-2.87%) |
Oct 09, 2014 | 14.40 | 14.40 | 13.96 | 14.11 | 62,354 | -0.26(-1.84%) |
Oct 08, 2014 | 14.43 | 14.56 | 14.25 | 14.37 | 24,930 | -0.07(-0.46%) |
Oct 07, 2014 | 14.64 | 14.64 | 14.33 | 14.44 | 161,938 | -0.14(-0.96%) |
Oct 06, 2014 | 14.86 | 14.86 | 14.50 | 14.58 | 30,327 | +0.07(+0.51%) |
Oct 03, 2014 | 14.32 | 14.69 | 14.32 | 14.50 | 34,330 | +0.28(+1.97%) |
Oct 02, 2014 | 14.43 | 14.49 | 14.12 | 14.22 | 46,440 | -0.07(-0.52%) |