Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.06 | 13.12 | 13.12 | 13.12 | 3,184,012 | +0.03(+0.21%) |
Dec 30, 2014 | 12.94 | 13.14 | 12.83 | 13.10 | 4,084,790 | +0.13(+0.98%) |
Dec 29, 2014 | 12.95 | 13.04 | 12.94 | 12.97 | 2,455,427 | -0.04(-0.28%) |
Dec 26, 2014 | 12.99 | 13.09 | 12.95 | 13.01 | 2,415,009 | +0.04(+0.28%) |
Dec 24, 2014 | 13.02 | 12.97 | 12.97 | 12.97 | 615,191 | +0.00(+0.04%) |
Dec 23, 2014 | 13.09 | 13.25 | 12.93 | 12.97 | 1,640,870 | -0.09(-0.66%) |
Dec 22, 2014 | 12.75 | 13.06 | 12.75 | 13.05 | 3,194,449 | +0.22(+1.69%) |
Dec 19, 2014 | 12.94 | 12.94 | 12.72 | 12.83 | 5,037,688 | -0.01(-0.07%) |
Dec 18, 2014 | 13.03 | 13.03 | 12.79 | 12.84 | 4,242,284 | -0.01(-0.07%) |
Dec 17, 2014 | 12.50 | 12.86 | 12.44 | 12.85 | 6,126,039 | +0.37(+2.97%) |
Dec 16, 2014 | 12.73 | 12.87 | 12.47 | 12.48 | 4,637,727 | -0.26(-2.06%) |
Dec 15, 2014 | 12.95 | 13.03 | 12.63 | 12.74 | 6,113,731 | -0.10(-0.77%) |
Dec 12, 2014 | 13.05 | 13.11 | 12.83 | 12.84 | 6,263,055 | -0.19(-1.46%) |
Dec 11, 2014 | 13.04 | 13.25 | 12.97 | 13.03 | 7,305,216 | +0.10(+0.77%) |
Dec 10, 2014 | 13.33 | 13.51 | 12.92 | 12.93 | 7,048,180 | -0.42(-3.12%) |
Dec 09, 2014 | 13.40 | 13.68 | 13.25 | 13.35 | 17,384,342 | -0.38(-2.77%) |
Dec 08, 2014 | 13.33 | 13.78 | 13.32 | 13.73 | 13,297,253 | +0.12(+0.89%) |
Dec 05, 2014 | 13.50 | 13.66 | 13.45 | 13.61 | 6,377,008 | +0.08(+0.57%) |
Dec 04, 2014 | 13.48 | 13.60 | 13.35 | 13.53 | 8,521,462 | -0.07(-0.53%) |
Dec 03, 2014 | 13.11 | 13.66 | 13.06 | 13.60 | 17,104,536 | +0.53(+4.07%) |
Dec 02, 2014 | 12.85 | 13.09 | 12.83 | 13.07 | 6,654,446 | +0.22(+1.68%) |
Dec 01, 2014 | 12.84 | 12.93 | 12.68 | 12.86 | 4,588,743 | -0.05(-0.42%) |
Nov 28, 2014 | 12.92 | 12.93 | 12.76 | 12.91 | 2,443,358 | -0.04(-0.35%) |
Nov 26, 2014 | 12.68 | 12.95 | 12.95 | 12.95 | 4,339,343 | +0.27(+2.13%) |
Nov 25, 2014 | 12.52 | 12.75 | 12.50 | 12.68 | 7,198,078 | +0.15(+1.22%) |
Nov 24, 2014 | 12.59 | 12.68 | 12.42 | 12.53 | 7,828,867 | -0.08(-0.64%) |
Nov 21, 2014 | 12.40 | 13.02 | 12.35 | 12.61 | 15,679,037 | +0.62(+5.19%) |
Nov 20, 2014 | 11.95 | 12.21 | 11.85 | 11.99 | 6,101,226 | -0.06(-0.52%) |
Nov 19, 2014 | 12.13 | 12.15 | 11.95 | 12.05 | 4,601,909 | -0.10(-0.82%) |
Nov 18, 2014 | 11.79 | 12.23 | 11.79 | 12.15 | 5,552,691 | +0.40(+3.37%) |
Nov 17, 2014 | 11.80 | 11.84 | 11.55 | 11.76 | 4,494,475 | -0.09(-0.76%) |
Nov 14, 2014 | 11.60 | 11.86 | 11.50 | 11.85 | 4,934,429 | +0.22(+1.86%) |
Nov 13, 2014 | 11.72 | 11.88 | 11.58 | 11.63 | 9,003,781 | -0.39(-3.23%) |
Nov 12, 2014 | 11.95 | 12.06 | 11.89 | 12.02 | 2,407,062 | -0.01(-0.08%) |
Nov 11, 2014 | 12.21 | 12.28 | 11.95 | 12.03 | 3,325,703 | -0.21(-1.69%) |
Nov 10, 2014 | 12.06 | 12.23 | 12.04 | 12.23 | 3,822,455 | +0.17(+1.42%) |
Nov 07, 2014 | 12.04 | 12.13 | 11.95 | 12.06 | 2,064,395 | +0.01(+0.07%) |
Nov 06, 2014 | 12.25 | 12.28 | 12.03 | 12.05 | 2,525,665 | -0.29(-2.37%) |
Nov 05, 2014 | 12.21 | 12.35 | 12.08 | 12.35 | 4,688,220 | +0.18(+1.44%) |
Nov 04, 2014 | 12.16 | 12.23 | 12.05 | 12.17 | 3,222,586 | -0.03(-0.22%) |
Nov 03, 2014 | 12.08 | 12.32 | 12.04 | 12.20 | 4,267,968 | +0.08(+0.67%) |
Oct 31, 2014 | 11.64 | 12.12 | 11.62 | 12.12 | 5,072,619 | +0.67(+5.83%) |
Oct 30, 2014 | 11.64 | 11.64 | 11.31 | 11.45 | 4,282,653 | -0.25(-2.16%) |
Oct 29, 2014 | 11.74 | 11.81 | 11.61 | 11.70 | 3,884,049 | -0.08(-0.69%) |
Oct 28, 2014 | 11.77 | 11.87 | 11.75 | 11.78 | 4,127,776 | +0.04(+0.31%) |
Oct 27, 2014 | 11.76 | 11.76 | 11.75 | 11.75 | 2,907,111 | +0.00(+0.00%) |
Oct 24, 2014 | 11.66 | 11.81 | 11.60 | 11.75 | 3,341,055 | +0.13(+1.09%) |
Oct 23, 2014 | 11.55 | 11.67 | 11.49 | 11.62 | 3,595,473 | +0.19(+1.66%) |
Oct 22, 2014 | 11.27 | 11.58 | 11.27 | 11.43 | 5,838,595 | -0.06(-0.55%) |
Oct 21, 2014 | 11.34 | 11.55 | 11.32 | 11.49 | 4,316,240 | +0.25(+2.25%) |
Oct 20, 2014 | 10.96 | 11.28 | 10.92 | 11.24 | 4,864,108 | +0.29(+2.63%) |
Oct 17, 2014 | 11.03 | 11.19 | 10.94 | 10.95 | 5,794,061 | +0.00(+0.00%) |
Oct 16, 2014 | 10.62 | 10.96 | 10.57 | 10.95 | 7,435,129 | +0.22(+2.02%) |
Oct 15, 2014 | 10.57 | 10.81 | 10.50 | 10.74 | 8,070,835 | +0.01(+0.08%) |
Oct 14, 2014 | 10.73 | 10.98 | 10.56 | 10.73 | 8,953,122 | +0.21(+1.97%) |
Oct 13, 2014 | 10.98 | 11.05 | 10.50 | 10.52 | 15,093,054 | -0.47(-4.27%) |
Oct 10, 2014 | 11.60 | 11.68 | 10.89 | 10.99 | 19,488,368 | -0.85(-7.16%) |
Oct 09, 2014 | 12.04 | 12.04 | 11.76 | 11.84 | 4,812,010 | -0.20(-1.65%) |
Oct 08, 2014 | 11.82 | 12.07 | 11.72 | 12.04 | 6,736,309 | +0.28(+2.38%) |
Oct 07, 2014 | 11.81 | 11.94 | 11.75 | 11.76 | 7,328,049 | -0.10(-0.84%) |
Oct 06, 2014 | 11.87 | 12.00 | 11.78 | 11.86 | 6,298,259 | -0.03(-0.23%) |
Oct 03, 2014 | 11.91 | 12.01 | 11.76 | 11.88 | 5,009,880 | +0.04(+0.30%) |
Oct 02, 2014 | 12.04 | 12.07 | 11.73 | 11.85 | 5,712,784 | -0.21(-1.72%) |