Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.71 | 14.17 | 14.17 | 14.17 | 84,812 | +0.40(+2.88%) |
Dec 30, 2014 | 13.71 | 13.93 | 13.65 | 13.77 | 53,798 | +0.09(+0.66%) |
Dec 29, 2014 | 13.74 | 13.84 | 13.44 | 13.68 | 47,287 | +0.00(+0.00%) |
Dec 26, 2014 | 13.64 | 13.72 | 13.64 | 13.68 | 26,328 | +0.00(+0.00%) |
Dec 24, 2014 | 14.00 | 13.68 | 13.68 | 13.68 | 18,027 | -0.50(-3.50%) |
Dec 23, 2014 | 14.46 | 14.59 | 14.08 | 14.17 | 42,437 | -0.24(-1.66%) |
Dec 22, 2014 | 14.20 | 14.62 | 14.20 | 14.41 | 70,360 | +0.18(+1.28%) |
Dec 19, 2014 | 14.38 | 14.38 | 14.05 | 14.23 | 841,722 | -0.07(-0.52%) |
Dec 18, 2014 | 14.13 | 14.41 | 14.12 | 14.31 | 88,110 | +0.37(+2.67%) |
Dec 17, 2014 | 13.79 | 13.94 | 13.69 | 13.94 | 38,035 | +0.14(+1.02%) |
Dec 16, 2014 | 13.60 | 13.79 | 13.52 | 13.79 | 43,433 | +0.03(+0.24%) |
Dec 15, 2014 | 13.55 | 13.77 | 13.43 | 13.76 | 123,640 | +0.12(+0.91%) |
Dec 12, 2014 | 13.73 | 13.79 | 13.43 | 13.64 | 68,968 | -0.24(-1.73%) |
Dec 11, 2014 | 13.80 | 13.94 | 13.73 | 13.88 | 97,424 | -0.04(-0.30%) |
Dec 10, 2014 | 13.93 | 13.94 | 13.75 | 13.92 | 26,940 | +0.01(+0.06%) |
Dec 09, 2014 | 13.88 | 13.91 | 13.73 | 13.91 | 10,565 | +0.04(+0.30%) |
Dec 08, 2014 | 13.89 | 13.92 | 13.73 | 13.87 | 31,702 | -0.05(-0.36%) |
Dec 05, 2014 | 13.60 | 13.95 | 13.55 | 13.92 | 56,231 | +0.21(+1.51%) |
Dec 04, 2014 | 13.36 | 13.80 | 13.36 | 13.71 | 600,258 | +0.35(+2.60%) |
Dec 03, 2014 | 13.35 | 13.47 | 13.32 | 13.36 | 81,899 | -0.06(-0.43%) |
Dec 02, 2014 | 13.39 | 13.46 | 13.23 | 13.42 | 38,827 | -0.02(-0.12%) |
Dec 01, 2014 | 13.41 | 13.55 | 13.29 | 13.44 | 40,007 | +0.05(+0.37%) |
Nov 28, 2014 | 13.50 | 13.50 | 13.31 | 13.39 | 13,729 | -0.02(-0.12%) |
Nov 26, 2014 | 13.59 | 13.41 | 13.41 | 13.41 | 41,740 | -0.17(-1.22%) |
Nov 25, 2014 | 13.36 | 13.57 | 13.28 | 13.57 | 17,423 | +0.21(+1.61%) |
Nov 24, 2014 | 13.32 | 13.68 | 13.32 | 13.36 | 52,198 | +0.00(+0.00%) |
Nov 21, 2014 | 13.55 | 13.55 | 13.27 | 13.36 | 26,360 | -0.06(-0.43%) |
Nov 20, 2014 | 13.25 | 13.49 | 13.22 | 13.41 | 31,701 | +0.07(+0.50%) |
Nov 19, 2014 | 13.31 | 13.35 | 13.28 | 13.35 | 25,337 | +0.04(+0.31%) |
Nov 18, 2014 | 13.62 | 13.70 | 13.30 | 13.31 | 91,163 | -0.30(-2.19%) |
Nov 17, 2014 | 13.64 | 13.83 | 13.55 | 13.60 | 40,846 | -0.12(-0.90%) |
Nov 14, 2014 | 13.84 | 14.02 | 13.65 | 13.73 | 54,864 | +0.03(+0.24%) |
Nov 13, 2014 | 13.31 | 14.01 | 13.29 | 13.70 | 100,618 | +0.40(+3.05%) |
Nov 12, 2014 | 12.93 | 13.32 | 12.90 | 13.29 | 29,529 | +0.40(+3.08%) |
Nov 11, 2014 | 12.94 | 13.01 | 12.86 | 12.89 | 70,566 | +0.00(+0.00%) |
Nov 10, 2014 | 12.97 | 13.09 | 12.84 | 12.89 | 60,816 | +0.01(+0.06%) |
Nov 07, 2014 | 12.76 | 12.89 | 12.65 | 12.89 | 55,355 | +0.11(+0.84%) |
Nov 06, 2014 | 13.06 | 13.06 | 12.74 | 12.78 | 70,623 | -0.13(-1.02%) |
Nov 05, 2014 | 13.13 | 13.15 | 12.70 | 12.91 | 113,224 | -0.14(-1.08%) |
Nov 04, 2014 | 13.27 | 13.27 | 12.98 | 13.05 | 66,135 | -0.26(-1.93%) |
Nov 03, 2014 | 13.19 | 13.43 | 13.19 | 13.31 | 86,820 | +0.18(+1.39%) |
Oct 31, 2014 | 13.35 | 13.41 | 12.98 | 13.13 | 114,090 | -0.18(-1.37%) |
Oct 30, 2014 | 13.38 | 13.62 | 13.25 | 13.31 | 73,622 | -0.02(-0.12%) |
Oct 29, 2014 | 13.55 | 13.55 | 13.31 | 13.32 | 164,592 | -0.19(-1.41%) |
Oct 28, 2014 | 13.56 | 13.56 | 13.22 | 13.51 | 119,386 | -0.07(-0.49%) |
Oct 27, 2014 | 13.46 | 13.59 | 13.44 | 13.58 | 100,155 | +0.14(+1.05%) |
Oct 24, 2014 | 13.42 | 13.51 | 13.31 | 13.44 | 54,518 | -0.02(-0.12%) |
Oct 23, 2014 | 13.72 | 13.72 | 13.31 | 13.46 | 38,056 | -0.23(-1.69%) |
Oct 22, 2014 | 13.81 | 13.94 | 13.69 | 13.69 | 28,544 | -0.18(-1.31%) |
Oct 21, 2014 | 13.80 | 14.03 | 13.79 | 13.87 | 59,633 | +0.05(+0.36%) |
Oct 20, 2014 | 13.79 | 13.89 | 13.69 | 13.82 | 27,822 | -0.05(-0.36%) |
Oct 17, 2014 | 13.91 | 13.98 | 13.65 | 13.87 | 169,548 | +0.09(+0.66%) |
Oct 16, 2014 | 13.62 | 13.88 | 13.51 | 13.78 | 347,389 | +0.07(+0.54%) |
Oct 15, 2014 | 13.50 | 13.77 | 13.37 | 13.70 | 22,288 | +0.21(+1.53%) |
Oct 14, 2014 | 13.71 | 13.71 | 13.22 | 13.50 | 48,130 | -0.07(-0.49%) |
Oct 13, 2014 | 13.84 | 13.86 | 13.31 | 13.56 | 72,236 | -0.16(-1.14%) |
Oct 10, 2014 | 14.03 | 14.12 | 13.64 | 13.72 | 129,155 | -0.40(-2.87%) |
Oct 09, 2014 | 14.42 | 14.42 | 13.98 | 14.13 | 62,277 | -0.26(-1.84%) |
Oct 08, 2014 | 14.45 | 14.58 | 14.27 | 14.39 | 24,899 | -0.07(-0.46%) |
Oct 07, 2014 | 14.65 | 14.65 | 14.35 | 14.46 | 161,739 | -0.14(-0.96%) |
Oct 06, 2014 | 14.88 | 14.88 | 14.51 | 14.60 | 30,290 | +0.07(+0.51%) |
Oct 03, 2014 | 14.34 | 14.71 | 14.34 | 14.52 | 34,288 | +0.28(+1.97%) |
Oct 02, 2014 | 14.45 | 14.51 | 14.13 | 14.24 | 46,383 | -0.07(-0.52%) |