Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.95 | 13.68 | 13.68 | 13.68 | 1,545,207 | -0.19(-1.38%) |
Dec 30, 2014 | 13.93 | 13.94 | 13.83 | 13.88 | 1,254,747 | -0.06(-0.45%) |
Dec 29, 2014 | 13.89 | 14.00 | 13.82 | 13.94 | 1,483,693 | +0.04(+0.31%) |
Dec 26, 2014 | 13.92 | 14.04 | 13.89 | 13.90 | 1,242,036 | -0.01(-0.08%) |
Dec 24, 2014 | 14.06 | 13.91 | 13.91 | 13.91 | 1,213,315 | -0.11(-0.81%) |
Dec 23, 2014 | 14.13 | 14.18 | 14.02 | 14.02 | 2,825,002 | -0.04(-0.30%) |
Dec 22, 2014 | 13.81 | 14.09 | 13.81 | 14.06 | 3,178,605 | +0.17(+1.23%) |
Dec 19, 2014 | 13.76 | 13.96 | 13.69 | 13.89 | 7,799,980 | +0.24(+1.73%) |
Dec 18, 2014 | 13.42 | 13.66 | 13.31 | 13.66 | 2,700,246 | +0.38(+2.86%) |
Dec 17, 2014 | 13.12 | 13.32 | 13.06 | 13.28 | 2,712,011 | +0.23(+1.73%) |
Dec 16, 2014 | 13.27 | 13.33 | 13.05 | 13.05 | 5,236,720 | -0.21(-1.55%) |
Dec 15, 2014 | 13.19 | 13.36 | 13.13 | 13.26 | 4,565,601 | +0.10(+0.76%) |
Dec 12, 2014 | 13.27 | 13.76 | 13.12 | 13.16 | 5,569,586 | -0.25(-1.83%) |
Dec 11, 2014 | 13.10 | 13.43 | 13.07 | 13.40 | 5,549,872 | +0.34(+2.58%) |
Dec 10, 2014 | 13.12 | 13.24 | 13.05 | 13.07 | 4,123,470 | -0.13(-1.02%) |
Dec 09, 2014 | 13.34 | 13.34 | 13.16 | 13.20 | 6,054,398 | +0.04(+0.32%) |
Dec 08, 2014 | 13.11 | 13.37 | 13.11 | 13.16 | 4,215,898 | +0.17(+1.27%) |
Dec 05, 2014 | 13.08 | 13.23 | 12.97 | 12.99 | 3,199,734 | -0.07(-0.57%) |
Dec 04, 2014 | 12.98 | 13.08 | 12.90 | 13.07 | 2,340,504 | +0.12(+0.89%) |
Dec 03, 2014 | 12.82 | 12.96 | 12.76 | 12.95 | 1,872,299 | +0.13(+1.03%) |
Dec 02, 2014 | 12.65 | 12.83 | 12.60 | 12.82 | 2,017,617 | +0.23(+1.81%) |
Dec 01, 2014 | 12.76 | 12.78 | 12.59 | 12.59 | 3,638,000 | -0.18(-1.42%) |
Nov 28, 2014 | 12.75 | 12.79 | 12.69 | 12.77 | 829,079 | +0.02(+0.18%) |
Nov 26, 2014 | 12.68 | 12.75 | 12.75 | 12.75 | 1,726,722 | +0.07(+0.56%) |
Nov 25, 2014 | 12.69 | 12.74 | 12.64 | 12.68 | 2,410,670 | -0.02(-0.13%) |
Nov 24, 2014 | 12.59 | 12.71 | 12.54 | 12.70 | 2,769,446 | +0.15(+1.22%) |
Nov 21, 2014 | 12.67 | 12.70 | 12.34 | 12.54 | 3,367,973 | -0.02(-0.14%) |
Nov 20, 2014 | 12.43 | 12.57 | 12.39 | 12.56 | 2,443,935 | +0.05(+0.41%) |
Nov 19, 2014 | 12.49 | 12.52 | 12.31 | 12.51 | 2,970,433 | -0.00(-0.02%) |
Nov 18, 2014 | 12.46 | 12.52 | 12.43 | 12.51 | 3,354,035 | +0.07(+0.59%) |
Nov 17, 2014 | 12.43 | 12.49 | 12.37 | 12.44 | 2,023,696 | -0.01(-0.11%) |
Nov 14, 2014 | 12.43 | 12.51 | 12.39 | 12.45 | 1,721,279 | -0.00(-0.02%) |
Nov 13, 2014 | 12.55 | 12.57 | 12.39 | 12.45 | 2,098,116 | -0.07(-0.54%) |
Nov 12, 2014 | 12.54 | 12.59 | 12.50 | 12.52 | 1,871,934 | -0.07(-0.54%) |
Nov 11, 2014 | 12.52 | 12.60 | 12.46 | 12.59 | 1,518,246 | +0.07(+0.55%) |
Nov 10, 2014 | 12.43 | 12.53 | 12.39 | 12.52 | 2,558,417 | +0.04(+0.34%) |
Nov 07, 2014 | 12.55 | 12.55 | 12.42 | 12.48 | 2,797,782 | -0.01(-0.05%) |
Nov 06, 2014 | 12.47 | 12.53 | 12.43 | 12.49 | 3,374,301 | +0.05(+0.37%) |
Nov 05, 2014 | 12.53 | 12.53 | 12.36 | 12.44 | 4,864,799 | +0.01(+0.12%) |
Nov 04, 2014 | 12.39 | 12.52 | 12.35 | 12.43 | 3,222,613 | +0.05(+0.37%) |
Nov 03, 2014 | 12.26 | 12.43 | 12.23 | 12.38 | 2,961,421 | +0.08(+0.62%) |
Oct 31, 2014 | 12.23 | 12.34 | 12.21 | 12.30 | 4,823,015 | +0.14(+1.15%) |
Oct 30, 2014 | 12.06 | 12.21 | 12.03 | 12.16 | 3,175,192 | +0.10(+0.80%) |
Oct 29, 2014 | 11.95 | 12.10 | 11.88 | 12.07 | 3,327,883 | +0.17(+1.46%) |
Oct 28, 2014 | 11.73 | 11.92 | 11.65 | 11.89 | 2,886,326 | +0.24(+2.03%) |
Oct 27, 2014 | 11.54 | 11.63 | 11.63 | 11.66 | 3,962,533 | +0.03(+0.27%) |
Oct 24, 2014 | 11.50 | 11.67 | 11.36 | 11.63 | 4,551,960 | -0.12(-1.02%) |
Oct 23, 2014 | 11.75 | 11.84 | 11.66 | 11.75 | 4,018,385 | +0.11(+0.90%) |
Oct 22, 2014 | 11.71 | 11.77 | 11.64 | 11.64 | 2,817,999 | -0.07(-0.63%) |
Oct 21, 2014 | 11.62 | 11.72 | 11.57 | 11.71 | 3,770,445 | +0.13(+1.10%) |
Oct 20, 2014 | 11.44 | 11.60 | 11.38 | 11.59 | 2,317,045 | +0.16(+1.44%) |
Oct 17, 2014 | 11.40 | 11.53 | 11.30 | 11.42 | 4,146,566 | +0.12(+1.08%) |
Oct 16, 2014 | 11.22 | 11.44 | 11.12 | 11.30 | 3,301,889 | -0.02(-0.18%) |
Oct 15, 2014 | 11.15 | 11.38 | 10.93 | 11.32 | 5,581,190 | +0.01(+0.05%) |
Oct 14, 2014 | 11.42 | 11.54 | 11.30 | 11.31 | 4,672,219 | -0.06(-0.50%) |
Oct 13, 2014 | 11.73 | 11.82 | 11.35 | 11.37 | 5,370,527 | -0.39(-3.34%) |
Oct 10, 2014 | 11.83 | 12.02 | 11.75 | 11.76 | 4,735,546 | -0.05(-0.39%) |
Oct 09, 2014 | 11.95 | 11.99 | 11.80 | 11.81 | 3,429,876 | -0.18(-1.49%) |
Oct 08, 2014 | 11.74 | 11.99 | 11.73 | 11.99 | 3,658,565 | +0.26(+2.26%) |
Oct 07, 2014 | 11.90 | 11.92 | 11.72 | 11.72 | 4,972,618 | -0.28(-2.30%) |
Oct 06, 2014 | 12.17 | 12.18 | 11.99 | 12.00 | 3,210,869 | -0.16(-1.29%) |
Oct 03, 2014 | 12.03 | 12.19 | 12.03 | 12.16 | 3,104,306 | +0.18(+1.54%) |
Oct 02, 2014 | 12.05 | 12.09 | 11.84 | 11.97 | 3,951,345 | +0.04(+0.33%) |