Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14.83 | 14.88 | 14.88 | 14.88 | 27,618 | +0.01(+0.06%) |
Dec 30, 2014 | 14.65 | 15.23 | 14.41 | 14.88 | 26,642 | +0.08(+0.53%) |
Dec 29, 2014 | 14.47 | 14.84 | 14.44 | 14.80 | 17,894 | +0.23(+1.60%) |
Dec 26, 2014 | 14.54 | 14.65 | 14.38 | 14.56 | 10,653 | +0.11(+0.78%) |
Dec 24, 2014 | 14.32 | 14.45 | 14.45 | 14.45 | 27,618 | +0.25(+1.77%) |
Dec 23, 2014 | 14.02 | 14.35 | 13.94 | 14.20 | 24,224 | +0.17(+1.23%) |
Dec 22, 2014 | 13.82 | 14.04 | 13.77 | 14.03 | 75,699 | +0.17(+1.25%) |
Dec 19, 2014 | 13.64 | 14.01 | 13.62 | 13.85 | 125,420 | +0.17(+1.26%) |
Dec 18, 2014 | 13.66 | 13.73 | 13.44 | 13.68 | 50,363 | +0.11(+0.83%) |
Dec 17, 2014 | 13.02 | 13.58 | 12.94 | 13.57 | 31,234 | +0.55(+4.19%) |
Dec 16, 2014 | 12.98 | 13.18 | 12.96 | 13.02 | 26,805 | +0.05(+0.40%) |
Dec 15, 2014 | 13.47 | 13.57 | 12.96 | 12.97 | 24,225 | -0.50(-3.73%) |
Dec 12, 2014 | 13.32 | 13.71 | 13.25 | 13.47 | 84,807 | -0.03(-0.26%) |
Dec 11, 2014 | 13.43 | 13.71 | 13.42 | 13.51 | 39,563 | +0.15(+1.10%) |
Dec 10, 2014 | 13.77 | 13.77 | 13.35 | 13.36 | 29,674 | -0.40(-2.89%) |
Dec 09, 2014 | 13.48 | 13.81 | 13.36 | 13.76 | 55,816 | +0.21(+1.53%) |
Dec 08, 2014 | 13.66 | 13.84 | 13.48 | 13.55 | 36,137 | -0.21(-1.51%) |
Dec 05, 2014 | 13.59 | 13.79 | 13.51 | 13.76 | 54,312 | +0.13(+0.95%) |
Dec 04, 2014 | 13.71 | 13.82 | 13.51 | 13.63 | 65,723 | -0.05(-0.38%) |
Dec 03, 2014 | 13.38 | 13.78 | 13.12 | 13.68 | 96,820 | +0.24(+1.80%) |
Dec 02, 2014 | 13.25 | 13.47 | 12.99 | 13.44 | 79,987 | +0.27(+2.04%) |
Dec 01, 2014 | 12.97 | 13.33 | 12.76 | 13.17 | 58,667 | +0.24(+1.87%) |
Nov 28, 2014 | 13.12 | 13.18 | 12.90 | 12.93 | 17,590 | -0.31(-2.35%) |
Nov 26, 2014 | 13.46 | 13.24 | 13.24 | 13.24 | 49,112 | -0.25(-1.86%) |
Nov 25, 2014 | 13.82 | 13.82 | 13.34 | 13.49 | 44,429 | -0.06(-0.45%) |
Nov 24, 2014 | 13.04 | 13.96 | 13.04 | 13.55 | 116,242 | +0.46(+3.50%) |
Nov 21, 2014 | 13.85 | 13.85 | 12.98 | 13.09 | 44,081 | -0.61(-4.48%) |
Nov 20, 2014 | 13.25 | 13.99 | 13.25 | 13.71 | 42,839 | +0.33(+2.46%) |
Nov 19, 2014 | 13.72 | 13.72 | 13.03 | 13.38 | 59,262 | -0.51(-3.68%) |
Nov 18, 2014 | 13.56 | 14.32 | 13.56 | 13.89 | 70,239 | +0.41(+3.02%) |
Nov 17, 2014 | 13.68 | 14.04 | 13.32 | 13.48 | 52,287 | -0.31(-2.26%) |
Nov 14, 2014 | 13.64 | 14.54 | 13.46 | 13.79 | 128,512 | +0.16(+1.21%) |
Nov 13, 2014 | 13.66 | 14.07 | 13.40 | 13.63 | 37,036 | -0.33(-2.36%) |
Nov 12, 2014 | 13.54 | 14.45 | 13.45 | 13.96 | 195,589 | +0.36(+2.67%) |
Nov 11, 2014 | 13.83 | 13.99 | 13.37 | 13.59 | 34,666 | -0.22(-1.57%) |
Nov 10, 2014 | 13.94 | 13.97 | 13.49 | 13.81 | 63,352 | -0.10(-0.68%) |
Nov 07, 2014 | 14.02 | 15.71 | 13.66 | 13.91 | 32,797 | -0.04(-0.31%) |
Nov 06, 2014 | 14.02 | 14.09 | 13.42 | 13.95 | 146,594 | -1.08(-7.20%) |
Nov 05, 2014 | 14.75 | 15.27 | 14.62 | 15.03 | 144,526 | +0.41(+2.78%) |
Nov 04, 2014 | 14.77 | 15.12 | 14.32 | 14.62 | 30,010 | -0.11(-0.76%) |
Nov 03, 2014 | 14.91 | 15.54 | 14.57 | 14.74 | 85,312 | -0.07(-0.47%) |
Oct 31, 2014 | 14.79 | 15.11 | 14.56 | 14.81 | 37,610 | +0.33(+2.27%) |
Oct 30, 2014 | 14.34 | 14.57 | 14.19 | 14.48 | 40,571 | -0.01(-0.06%) |
Oct 29, 2014 | 14.06 | 14.51 | 13.78 | 14.49 | 75,375 | +0.74(+5.40%) |
Oct 28, 2014 | 13.60 | 13.80 | 13.47 | 13.74 | 191,941 | +0.13(+0.95%) |
Oct 27, 2014 | 13.64 | 13.75 | 13.74 | 13.61 | 14,535 | -0.12(-0.88%) |
Oct 24, 2014 | 13.78 | 13.84 | 13.52 | 13.74 | 27,045 | +0.00(+0.00%) |
Oct 23, 2014 | 14.20 | 14.64 | 13.56 | 13.74 | 17,649 | +0.01(+0.06%) |
Oct 22, 2014 | 14.04 | 14.05 | 13.69 | 13.73 | 23,141 | -0.41(-2.87%) |
Oct 21, 2014 | 14.16 | 14.50 | 13.91 | 14.13 | 24,367 | +0.10(+0.68%) |
Oct 20, 2014 | 14.06 | 14.14 | 13.89 | 14.04 | 20,749 | -0.01(-0.06%) |
Oct 17, 2014 | 14.57 | 14.57 | 13.08 | 14.05 | 49,129 | -0.32(-2.22%) |
Oct 16, 2014 | 14.32 | 14.65 | 14.03 | 14.37 | 35,235 | -0.15(-1.01%) |
Oct 15, 2014 | 13.81 | 14.59 | 13.35 | 14.51 | 30,461 | +0.47(+3.38%) |
Oct 14, 2014 | 13.36 | 14.05 | 13.36 | 14.04 | 18,274 | +0.73(+5.52%) |
Oct 13, 2014 | 13.17 | 13.49 | 13.17 | 13.30 | 28,146 | -0.08(-0.58%) |
Oct 10, 2014 | 13.15 | 13.74 | 13.15 | 13.38 | 26,330 | +0.13(+0.98%) |
Oct 09, 2014 | 13.62 | 13.62 | 13.17 | 13.25 | 14,928 | -0.41(-3.03%) |
Oct 08, 2014 | 13.18 | 13.75 | 13.17 | 13.67 | 19,295 | +0.50(+3.80%) |
Oct 07, 2014 | 13.29 | 13.29 | 13.12 | 13.17 | 18,791 | -0.22(-1.68%) |
Oct 06, 2014 | 13.17 | 13.49 | 13.15 | 13.39 | 18,458 | +0.22(+1.64%) |
Oct 03, 2014 | 13.30 | 13.41 | 13.10 | 13.17 | 15,459 | +0.03(+0.20%) |
Oct 02, 2014 | 13.10 | 13.52 | 13.03 | 13.15 | 14,398 | +0.11(+0.86%) |