Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 12.95 | 12.95 | 12.95 | 0 | -0.06(-0.46%) | |
Dec 30, 2014 | 13.18 | 13.18 | 12.98 | 13.01 | 114,121 | -0.08(-0.61%) |
Dec 29, 2014 | 13.04 | 13.15 | 12.97 | 13.09 | 95,088 | -0.24(-1.80%) |
Dec 26, 2014 | 13.26 | 13.40 | 13.26 | 13.33 | 27,335 | +0.03(+0.19%) |
Dec 24, 2014 | 13.30 | 13.30 | 13.30 | 0 | +0.06(+0.49%) | |
Dec 23, 2014 | 13.31 | 13.31 | 13.20 | 13.24 | 22,575 | +0.04(+0.30%) |
Dec 22, 2014 | 13.22 | 13.29 | 13.17 | 13.20 | 30,734 | -0.07(-0.53%) |
Dec 19, 2014 | 13.24 | 13.30 | 13.24 | 13.27 | 47,391 | -0.20(-1.48%) |
Dec 18, 2014 | 13.40 | 13.50 | 13.34 | 13.47 | 30,844 | +0.21(+1.58%) |
Dec 17, 2014 | 13.29 | 13.41 | 13.26 | 13.26 | 55,294 | -0.04(-0.26%) |
Dec 16, 2014 | 13.29 | 65,266 | -0.28(-2.03%) | |||
Dec 15, 2014 | 13.69 | 13.71 | 13.52 | 13.57 | 42,505 | -0.18(-1.31%) |
Dec 12, 2014 | 13.88 | 13.89 | 13.75 | 13.75 | 28,400 | -0.27(-1.93%) |
Dec 11, 2014 | 14.12 | 14.12 | 14.02 | 14.02 | 21,463 | -0.12(-0.85%) |
Dec 10, 2014 | 14.12 | 14.28 | 14.05 | 14.14 | 19,086 | +0.11(+0.78%) |
Dec 09, 2014 | 14.14 | 14.14 | 13.98 | 14.03 | 49,228 | -0.14(-0.99%) |
Dec 08, 2014 | 14.13 | 14.35 | 14.13 | 14.17 | 36,208 | -0.24(-1.67%) |
Dec 05, 2014 | 14.56 | 14.64 | 14.30 | 14.41 | 350,171 | -0.14(-0.96%) |
Dec 04, 2014 | 14.66 | 14.66 | 14.50 | 14.55 | 27,194 | -0.19(-1.29%) |
Dec 03, 2014 | 14.65 | 14.78 | 14.65 | 14.74 | 38,918 | +0.20(+1.38%) |
Dec 02, 2014 | 14.50 | 14.57 | 14.47 | 14.54 | 21,973 | -0.28(-1.89%) |
Dec 01, 2014 | 14.78 | 14.87 | 14.67 | 14.82 | 43,434 | +0.32(+2.21%) |
Nov 28, 2014 | 14.50 | 14.54 | 14.42 | 14.50 | 51,716 | +0.05(+0.35%) |
Nov 26, 2014 | 14.45 | 14.45 | 14.45 | 0 | +0.47(+3.33%) | |
Nov 25, 2014 | 13.93 | 14.00 | 13.93 | 13.98 | 37,100 | +0.19(+1.41%) |
Nov 24, 2014 | 13.80 | 13.81 | 13.76 | 13.79 | 34,810 | -0.01(-0.07%) |
Nov 21, 2014 | 13.83 | 13.85 | 13.76 | 13.80 | 22,578 | +0.18(+1.32%) |
Nov 20, 2014 | 13.57 | 13.67 | 13.57 | 13.62 | 10,631 | -0.01(-0.07%) |
Nov 19, 2014 | 13.76 | 13.76 | 13.63 | 13.63 | 32,544 | -0.27(-1.94%) |
Nov 18, 2014 | 13.80 | 13.90 | 13.80 | 13.90 | 25,704 | +0.32(+2.36%) |
Nov 17, 2014 | 13.60 | 13.77 | 13.58 | 7,775 | -0.19(-1.34%) | |
Nov 14, 2014 | 13.82 | 13.82 | 13.70 | 13.77 | 15,292 | +0.26(+1.89%) |
Nov 13, 2014 | 13.65 | 13.65 | 13.50 | 13.51 | 62,186 | -0.04(-0.30%) |
Nov 12, 2014 | 13.57 | 13.61 | 13.55 | 13.55 | 23,398 | +0.15(+1.12%) |
Nov 11, 2014 | 13.45 | 13.45 | 13.34 | 13.40 | 21,924 | +0.25(+1.90%) |
Nov 10, 2014 | 13.21 | 13.32 | 13.08 | 13.15 | 20,388 | +0.02(+0.15%) |
Nov 07, 2014 | 13.22 | 13.22 | 13.07 | 13.13 | 31,493 | -0.14(-1.06%) |
Nov 06, 2014 | 13.20 | 13.32 | 13.19 | 13.27 | 10,307 | -0.21(-1.56%) |
Nov 05, 2014 | 13.66 | 13.66 | 13.44 | 13.48 | 11,356 | +0.02(+0.11%) |
Nov 04, 2014 | 13.46 | 13.49 | 13.36 | 13.46 | 17,589 | -0.32(-2.36%) |
Nov 03, 2014 | 13.24 | 13.79 | 13.24 | 13.79 | 18,553 | +0.12(+0.88%) |
Oct 31, 2014 | 13.53 | 13.68 | 13.33 | 13.67 | 47,834 | +0.73(+5.64%) |
Oct 30, 2014 | 12.94 | 13.00 | 12.86 | 12.94 | 67,509 | -0.86(-6.23%) |
Oct 29, 2014 | 13.35 | 13.85 | 13.35 | 13.80 | 39,857 | +0.90(+6.98%) |
Oct 28, 2014 | 12.97 | 12.97 | 12.81 | 12.90 | 31,617 | -0.01(-0.08%) |
Oct 27, 2014 | 12.94 | 12.72 | 12.72 | 12.91 | 23,299 | +0.19(+1.49%) |
Oct 24, 2014 | 12.67 | 12.73 | 12.63 | 12.72 | 39,237 | -0.30(-2.30%) |
Oct 23, 2014 | 13.01 | 13.05 | 12.99 | 13.02 | 26,666 | +0.01(+0.08%) |
Oct 22, 2014 | 13.00 | 13.04 | 12.98 | 13.01 | 126,479 | +0.06(+0.46%) |
Oct 21, 2014 | 12.87 | 12.95 | 12.87 | 12.95 | 25,524 | +0.17(+1.33%) |
Oct 20, 2014 | 12.65 | 12.83 | 12.65 | 12.78 | 24,820 | +0.11(+0.87%) |
Oct 17, 2014 | 12.62 | 12.75 | 12.60 | 12.67 | 33,508 | +0.08(+0.68%) |
Oct 16, 2014 | 12.62 | 12.66 | 12.43 | 12.59 | 40,742 | -0.19(-1.49%) |
Oct 15, 2014 | 12.78 | 12.81 | 12.62 | 12.78 | 32,628 | -0.05(-0.43%) |
Oct 14, 2014 | 12.88 | 12.96 | 12.82 | 12.83 | 22,407 | +0.14(+1.14%) |
Oct 13, 2014 | 12.81 | 12.83 | 12.69 | 12.69 | 47,321 | -0.11(-0.86%) |
Oct 10, 2014 | 12.94 | 12.94 | 12.79 | 12.79 | 13,404 | -0.16(-1.24%) |
Oct 09, 2014 | 13.08 | 13.10 | 12.95 | 12.96 | 18,100 | -0.29(-2.15%) |
Oct 08, 2014 | 13.00 | 13.24 | 12.99 | 13.24 | 17,370 | +0.13(+1.03%) |
Oct 07, 2014 | 13.30 | 13.33 | 13.11 | 13.11 | 16,512 | -0.18(-1.35%) |
Oct 06, 2014 | 13.18 | 13.30 | 13.18 | 13.29 | 12,519 | +0.18(+1.33%) |
Oct 03, 2014 | 13.13 | 13.13 | 13.07 | 13.11 | 12,930 | -0.02(-0.15%) |
Oct 02, 2014 | 13.18 | 13.19 | 13.08 | 13.13 | 30,097 | -0.20(-1.50%) |