Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 12.18 | 12.15 | 12.15 | 12.15 | 15,414 | -0.22(-1.78%) |
Dec 30, 2014 | 12.45 | 12.46 | 12.16 | 12.37 | 9,947 | +0.13(+1.02%) |
Dec 29, 2014 | 12.45 | 12.55 | 12.25 | 12.25 | 21,111 | -0.23(-1.83%) |
Dec 26, 2014 | 12.65 | 12.65 | 12.24 | 12.47 | 17,920 | +0.07(+0.57%) |
Dec 24, 2014 | 12.65 | 12.40 | 12.40 | 12.40 | 17,212 | -0.16(-1.27%) |
Dec 23, 2014 | 12.79 | 13.03 | 12.42 | 12.56 | 48,688 | +0.14(+1.14%) |
Dec 22, 2014 | 12.22 | 12.80 | 11.93 | 12.42 | 33,120 | +0.48(+4.02%) |
Dec 19, 2014 | 12.35 | 12.35 | 11.63 | 11.94 | 23,458 | -0.17(-1.44%) |
Dec 18, 2014 | 12.39 | 12.47 | 11.95 | 12.12 | 29,867 | +0.10(+0.82%) |
Dec 17, 2014 | 10.65 | 12.20 | 10.65 | 12.02 | 55,920 | +1.53(+14.63%) |
Dec 16, 2014 | 10.40 | 10.65 | 9.652 | 10.48 | 54,602 | -0.01(-0.09%) |
Dec 15, 2014 | 11.06 | 11.41 | 10.48 | 10.49 | 33,681 | -0.59(-5.31%) |
Dec 12, 2014 | 11.18 | 11.34 | 10.83 | 11.08 | 17,482 | +0.09(+0.81%) |
Dec 11, 2014 | 10.49 | 11.20 | 10.49 | 10.99 | 64,386 | -0.02(-0.17%) |
Dec 10, 2014 | 11.41 | 11.41 | 10.37 | 11.01 | 67,805 | -0.57(-4.90%) |
Dec 09, 2014 | 11.92 | 12.09 | 11.43 | 11.58 | 22,640 | -0.35(-2.94%) |
Dec 08, 2014 | 12.66 | 12.66 | 11.88 | 11.93 | 29,746 | -0.78(-6.15%) |
Dec 05, 2014 | 12.26 | 12.95 | 12.26 | 12.71 | 23,434 | +0.43(+3.49%) |
Dec 04, 2014 | 12.00 | 12.49 | 11.96 | 12.28 | 41,618 | +0.11(+0.93%) |
Dec 03, 2014 | 12.80 | 12.80 | 11.76 | 12.17 | 106,196 | -0.65(-5.10%) |
Dec 02, 2014 | 13.65 | 13.65 | 12.77 | 12.82 | 26,012 | -0.82(-6.03%) |
Dec 01, 2014 | 13.93 | 13.93 | 13.46 | 13.65 | 12,539 | +0.17(+1.26%) |
Nov 28, 2014 | 14.42 | 14.42 | 13.45 | 13.48 | 14,171 | -0.97(-6.71%) |
Nov 26, 2014 | 14.63 | 14.45 | 14.45 | 14.45 | 15,512 | -0.07(-0.49%) |
Nov 25, 2014 | 14.37 | 14.56 | 14.31 | 14.52 | 18,246 | +0.14(+0.96%) |
Nov 24, 2014 | 14.12 | 14.57 | 14.12 | 14.38 | 18,984 | +0.31(+2.21%) |
Nov 21, 2014 | 14.14 | 14.14 | 14.03 | 14.07 | 2,264 | +0.08(+0.57%) |
Nov 20, 2014 | 14.12 | 14.13 | 13.98 | 13.99 | 8,167 | +0.08(+0.57%) |
Nov 19, 2014 | 14.03 | 14.12 | 13.91 | 13.91 | 30,270 | -0.09(-0.67%) |
Nov 18, 2014 | 14.14 | 14.14 | 13.99 | 14.00 | 13,946 | -0.02(-0.17%) |
Nov 17, 2014 | 14.14 | 14.57 | 13.76 | 14.03 | 32,738 | +0.31(+2.28%) |
Nov 14, 2014 | 13.93 | 13.97 | 13.31 | 13.71 | 9,608 | -0.32(-2.30%) |
Nov 13, 2014 | 14.38 | 14.43 | 14.03 | 14.04 | 26,281 | -0.36(-2.53%) |
Nov 12, 2014 | 13.91 | 14.49 | 13.76 | 14.40 | 27,740 | +0.57(+4.09%) |
Nov 11, 2014 | 14.11 | 14.11 | 13.47 | 13.84 | 6,957 | -0.11(-0.77%) |
Nov 10, 2014 | 13.61 | 14.08 | 13.47 | 13.94 | 27,909 | +0.38(+2.79%) |
Nov 07, 2014 | 13.20 | 13.83 | 13.19 | 13.56 | 20,898 | +0.47(+3.61%) |
Nov 06, 2014 | 13.00 | 13.31 | 12.97 | 13.09 | 8,417 | +0.05(+0.39%) |
Nov 05, 2014 | 13.06 | 13.08 | 12.57 | 13.04 | 16,527 | +0.20(+1.53%) |
Nov 04, 2014 | 13.31 | 13.31 | 12.79 | 12.84 | 37,159 | -0.48(-3.58%) |
Nov 03, 2014 | 13.79 | 13.79 | 13.09 | 13.32 | 48,647 | -0.01(-0.07%) |
Oct 31, 2014 | 14.50 | 14.50 | 12.98 | 13.33 | 66,649 | -0.98(-6.83%) |
Oct 30, 2014 | 14.35 | 14.38 | 13.92 | 14.31 | 7,241 | +0.04(+0.31%) |
Oct 29, 2014 | 14.27 | 14.27 | 13.60 | 14.26 | 20,680 | +0.11(+0.80%) |
Oct 28, 2014 | 14.16 | 14.16 | 14.01 | 14.15 | 15,644 | -0.00(-0.03%) |
Oct 27, 2014 | 13.81 | 13.68 | 13.68 | 14.16 | 62,649 | +0.48(+3.50%) |
Oct 24, 2014 | 14.14 | 14.63 | 13.44 | 13.68 | 27,453 | -0.58(-4.04%) |
Oct 23, 2014 | 14.23 | 14.30 | 13.82 | 14.25 | 38,429 | +0.06(+0.45%) |
Oct 22, 2014 | 14.62 | 14.62 | 13.81 | 14.19 | 46,783 | -0.31(-2.16%) |
Oct 21, 2014 | 14.74 | 14.94 | 14.03 | 14.50 | 50,325 | -0.13(-0.88%) |
Oct 20, 2014 | 13.83 | 14.66 | 13.78 | 14.63 | 46,158 | +0.46(+3.25%) |
Oct 17, 2014 | 13.36 | 14.17 | 13.25 | 14.17 | 54,633 | +0.98(+7.40%) |
Oct 16, 2014 | 12.76 | 13.92 | 12.66 | 13.19 | 87,772 | +0.53(+4.18%) |
Oct 15, 2014 | 11.50 | 12.86 | 10.61 | 12.66 | 163,543 | +0.84(+7.09%) |
Oct 14, 2014 | 12.43 | 12.45 | 11.16 | 11.83 | 135,379 | -0.81(-6.38%) |
Oct 13, 2014 | 13.81 | 13.81 | 12.22 | 12.63 | 87,683 | -1.19(-8.63%) |
Oct 10, 2014 | 14.86 | 15.17 | 13.81 | 13.82 | 58,238 | -1.03(-6.91%) |
Oct 09, 2014 | 14.29 | 14.85 | 14.28 | 14.85 | 17,355 | +0.38(+2.65%) |
Oct 08, 2014 | 15.13 | 15.23 | 14.28 | 14.47 | 38,963 | -0.84(-5.51%) |
Oct 07, 2014 | 15.21 | 15.42 | 14.92 | 15.31 | 29,757 | +0.01(+0.09%) |
Oct 06, 2014 | 15.50 | 15.65 | 14.86 | 15.30 | 50,390 | -0.17(-1.10%) |
Oct 03, 2014 | 15.37 | 15.50 | 15.36 | 15.47 | 25,216 | +0.12(+0.78%) |
Oct 02, 2014 | 15.31 | 15.52 | 15.31 | 15.35 | 28,548 | +0.11(+0.69%) |