Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14.81 | 14.53 | 14.53 | 14.53 | 585,549 | -0.25(-1.68%) |
Dec 30, 2014 | 14.64 | 14.78 | 14.53 | 14.78 | 837,948 | +0.07(+0.45%) |
Dec 29, 2014 | 14.74 | 14.88 | 14.47 | 14.71 | 1,019,765 | -0.01(-0.06%) |
Dec 26, 2014 | 14.61 | 14.75 | 14.51 | 14.72 | 595,078 | +0.12(+0.79%) |
Dec 24, 2014 | 14.61 | 14.61 | 14.61 | 14.61 | 349,514 | +0.02(+0.11%) |
Dec 23, 2014 | 14.56 | 14.70 | 14.54 | 14.59 | 1,083,816 | +0.02(+0.17%) |
Dec 22, 2014 | 14.56 | 14.63 | 14.51 | 14.56 | 707,403 | -0.02(-0.17%) |
Dec 19, 2014 | 14.57 | 14.68 | 14.57 | 14.59 | 2,162,128 | +0.05(+0.34%) |
Dec 18, 2014 | 14.66 | 14.69 | 14.38 | 14.54 | 1,732,640 | -0.10(-0.68%) |
Dec 17, 2014 | 14.27 | 14.65 | 14.27 | 14.64 | 1,048,324 | +0.42(+2.96%) |
Dec 16, 2014 | 14.19 | 14.35 | 14.15 | 14.22 | 839,609 | +0.05(+0.35%) |
Dec 15, 2014 | 14.32 | 14.38 | 14.07 | 14.17 | 732,542 | -0.12(-0.81%) |
Dec 12, 2014 | 14.30 | 14.48 | 14.27 | 14.28 | 1,104,546 | +0.07(+0.52%) |
Dec 11, 2014 | 14.34 | 14.48 | 14.18 | 14.21 | 661,613 | -0.10(-0.66%) |
Dec 10, 2014 | 14.02 | 14.32 | 14.01 | 14.30 | 948,546 | +0.25(+1.76%) |
Dec 09, 2014 | 13.92 | 14.07 | 13.86 | 14.06 | 1,011,167 | +0.07(+0.47%) |
Dec 08, 2014 | 13.89 | 14.02 | 13.89 | 13.99 | 600,782 | +0.10(+0.71%) |
Dec 05, 2014 | 13.83 | 13.97 | 13.79 | 13.89 | 557,675 | +0.06(+0.42%) |
Dec 04, 2014 | 13.83 | 13.90 | 13.74 | 13.84 | 892,756 | +0.00(+0.00%) |
Dec 03, 2014 | 13.79 | 13.92 | 13.76 | 13.84 | 946,103 | +0.02(+0.12%) |
Dec 02, 2014 | 13.74 | 13.86 | 13.73 | 13.82 | 610,064 | +0.08(+0.60%) |
Dec 01, 2014 | 13.78 | 13.83 | 13.69 | 13.74 | 1,248,972 | -0.05(-0.36%) |
Nov 28, 2014 | 13.86 | 13.97 | 13.79 | 13.79 | 420,236 | -0.04(-0.30%) |
Nov 26, 2014 | 13.69 | 13.83 | 13.83 | 13.83 | 1,211,377 | +0.17(+1.26%) |
Nov 25, 2014 | 13.70 | 13.72 | 13.63 | 13.65 | 1,105,663 | +0.01(+0.06%) |
Nov 24, 2014 | 13.65 | 13.69 | 13.57 | 13.65 | 790,010 | +0.05(+0.36%) |
Nov 21, 2014 | 13.57 | 13.62 | 13.37 | 13.60 | 1,229,349 | +0.16(+1.22%) |
Nov 20, 2014 | 13.33 | 13.46 | 13.30 | 13.43 | 862,739 | +0.09(+0.68%) |
Nov 19, 2014 | 13.33 | 13.37 | 13.16 | 13.34 | 836,499 | -0.02(-0.18%) |
Nov 18, 2014 | 13.34 | 13.41 | 13.25 | 13.37 | 654,868 | +0.06(+0.43%) |
Nov 17, 2014 | 13.18 | 13.32 | 13.15 | 13.31 | 968,630 | +0.12(+0.87%) |
Nov 14, 2014 | 13.33 | 13.48 | 13.14 | 13.19 | 1,459,222 | +0.02(+0.19%) |
Nov 13, 2014 | 13.12 | 13.22 | 13.06 | 13.17 | 962,300 | +0.04(+0.31%) |
Nov 12, 2014 | 13.13 | 13.15 | 13.05 | 13.13 | 692,707 | -0.02(-0.19%) |
Nov 11, 2014 | 13.18 | 13.18 | 13.02 | 13.15 | 534,690 | -0.02(-0.19%) |
Nov 10, 2014 | 13.05 | 13.23 | 12.95 | 13.18 | 1,175,340 | +0.14(+1.07%) |
Nov 07, 2014 | 13.12 | 13.13 | 12.97 | 13.04 | 481,640 | -0.07(-0.56%) |
Nov 06, 2014 | 13.19 | 13.31 | 13.10 | 13.11 | 554,962 | -0.08(-0.62%) |
Nov 05, 2014 | 13.18 | 13.20 | 13.10 | 13.19 | 580,617 | +0.07(+0.56%) |
Nov 04, 2014 | 13.16 | 13.26 | 13.06 | 13.12 | 508,587 | -0.08(-0.62%) |
Nov 03, 2014 | 13.14 | 13.25 | 13.09 | 13.20 | 793,781 | +0.07(+0.56%) |
Oct 31, 2014 | 13.11 | 13.14 | 13.03 | 13.13 | 1,426,211 | +0.04(+0.31%) |
Oct 30, 2014 | 12.91 | 13.09 | 12.89 | 13.09 | 1,004,928 | -0.01(-0.06%) |
Oct 29, 2014 | 13.12 | 13.12 | 12.78 | 13.09 | 612,172 | +0.01(+0.06%) |
Oct 28, 2014 | 12.96 | 13.10 | 12.91 | 13.09 | 457,022 | +0.12(+0.95%) |
Oct 27, 2014 | 12.92 | 12.98 | 12.94 | 12.96 | 379,248 | +0.02(+0.19%) |
Oct 24, 2014 | 13.05 | 13.07 | 12.86 | 12.94 | 281,545 | -0.07(-0.51%) |
Oct 23, 2014 | 13.08 | 13.11 | 12.92 | 13.00 | 479,526 | +0.03(+0.25%) |
Oct 22, 2014 | 12.92 | 13.13 | 12.92 | 12.97 | 787,575 | +0.05(+0.38%) |
Oct 21, 2014 | 12.76 | 12.92 | 12.69 | 12.92 | 655,640 | +0.25(+1.95%) |
Oct 20, 2014 | 12.41 | 12.68 | 12.37 | 12.68 | 436,628 | +0.21(+1.65%) |
Oct 17, 2014 | 12.48 | 12.48 | 12.18 | 12.47 | 513,059 | +0.08(+0.66%) |
Oct 16, 2014 | 12.28 | 12.51 | 12.28 | 12.39 | 486,692 | +0.01(+0.07%) |
Oct 15, 2014 | 12.39 | 12.54 | 12.17 | 12.38 | 512,523 | -0.07(-0.60%) |
Oct 14, 2014 | 12.37 | 12.54 | 12.37 | 12.45 | 572,596 | +0.17(+1.41%) |
Oct 13, 2014 | 12.27 | 12.45 | 12.27 | 12.28 | 631,283 | +0.02(+0.20%) |
Oct 10, 2014 | 12.20 | 12.53 | 12.20 | 12.26 | 564,629 | +0.01(+0.07%) |
Oct 09, 2014 | 12.32 | 12.51 | 12.32 | 12.25 | 594,181 | -0.07(-0.53%) |
Oct 08, 2014 | 12.24 | 12.35 | 12.16 | 12.31 | 1,485,681 | +0.07(+0.54%) |
Oct 07, 2014 | 12.31 | 12.40 | 12.17 | 12.25 | 746,965 | -0.10(-0.80%) |
Oct 06, 2014 | 12.28 | 12.40 | 12.17 | 12.35 | 285,026 | +0.06(+0.47%) |
Oct 03, 2014 | 12.38 | 12.42 | 12.17 | 12.29 | 251,990 | +0.02(+0.13%) |
Oct 02, 2014 | 12.23 | 12.38 | 12.11 | 12.27 | 382,437 | +0.01(+0.07%) |