Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 12.40 | 12.87 | 12.87 | 12.87 | 363,000 | +0.52(+4.21%) |
Dec 30, 2014 | 12.10 | 12.44 | 12.10 | 12.35 | 263,297 | +0.16(+1.31%) |
Dec 29, 2014 | 12.19 | 12.50 | 12.06 | 12.19 | 350,239 | -0.02(-0.16%) |
Dec 26, 2014 | 12.16 | 12.23 | 12.07 | 12.21 | 180,489 | +0.10(+0.83%) |
Dec 24, 2014 | 12.07 | 12.11 | 12.11 | 12.11 | 97,300 | +0.08(+0.67%) |
Dec 23, 2014 | 12.10 | 12.22 | 12.00 | 12.03 | 208,660 | -0.08(-0.66%) |
Dec 22, 2014 | 11.85 | 12.14 | 11.85 | 12.11 | 283,253 | +0.25(+2.11%) |
Dec 19, 2014 | 11.92 | 12.05 | 11.57 | 11.86 | 447,354 | -0.10(-0.84%) |
Dec 18, 2014 | 12.16 | 12.47 | 11.76 | 11.96 | 545,746 | -0.04(-0.33%) |
Dec 17, 2014 | 11.85 | 12.33 | 11.82 | 12.00 | 388,121 | +0.12(+1.01%) |
Dec 16, 2014 | 11.69 | 12.06 | 11.49 | 11.88 | 375,327 | +0.22(+1.89%) |
Dec 15, 2014 | 12.10 | 12.23 | 11.45 | 11.66 | 534,554 | -0.45(-3.72%) |
Dec 12, 2014 | 11.99 | 12.37 | 11.85 | 12.11 | 432,913 | -0.13(-1.06%) |
Dec 11, 2014 | 12.19 | 12.56 | 12.02 | 12.24 | 217,251 | +0.12(+0.99%) |
Dec 10, 2014 | 12.21 | 12.79 | 12.06 | 12.12 | 255,924 | -0.07(-0.57%) |
Dec 09, 2014 | 11.96 | 12.76 | 11.80 | 12.19 | 266,055 | +0.15(+1.25%) |
Dec 08, 2014 | 12.09 | 12.28 | 11.92 | 12.04 | 251,025 | -0.24(-1.95%) |
Dec 05, 2014 | 11.99 | 12.39 | 11.91 | 12.28 | 221,812 | +0.25(+2.08%) |
Dec 04, 2014 | 12.52 | 12.65 | 11.80 | 12.03 | 384,953 | -0.55(-4.37%) |
Dec 03, 2014 | 12.71 | 12.81 | 12.30 | 12.58 | 276,595 | -0.17(-1.33%) |
Dec 02, 2014 | 12.66 | 13.17 | 12.62 | 12.75 | 262,297 | +0.09(+0.71%) |
Dec 01, 2014 | 13.18 | 13.45 | 12.64 | 12.66 | 222,910 | -0.52(-3.95%) |
Nov 28, 2014 | 13.04 | 13.68 | 13.04 | 13.18 | 180,053 | +0.10(+0.76%) |
Nov 26, 2014 | 13.15 | 13.08 | 13.08 | 13.08 | 145,100 | -0.03(-0.19%) |
Nov 25, 2014 | 13.40 | 13.57 | 13.04 | 13.11 | 194,044 | -0.32(-2.42%) |
Nov 24, 2014 | 12.97 | 13.68 | 12.81 | 13.43 | 344,379 | +0.53(+4.11%) |
Nov 21, 2014 | 13.16 | 13.25 | 12.83 | 12.90 | 351,511 | -0.11(-0.85%) |
Nov 20, 2014 | 12.58 | 13.36 | 12.58 | 13.01 | 420,472 | +0.43(+3.42%) |
Nov 19, 2014 | 12.20 | 12.72 | 11.95 | 12.58 | 391,493 | +0.32(+2.61%) |
Nov 18, 2014 | 12.66 | 13.01 | 12.21 | 12.26 | 380,420 | -0.43(-3.39%) |
Nov 17, 2014 | 13.43 | 13.52 | 12.64 | 12.69 | 297,489 | -0.72(-5.37%) |
Nov 14, 2014 | 13.56 | 13.75 | 13.15 | 13.41 | 236,394 | -0.20(-1.47%) |
Nov 13, 2014 | 13.70 | 13.85 | 13.45 | 13.61 | 181,909 | -0.09(-0.66%) |
Nov 12, 2014 | 13.71 | 13.93 | 13.39 | 13.70 | 226,524 | -0.02(-0.15%) |
Nov 11, 2014 | 13.54 | 13.83 | 13.50 | 13.72 | 162,805 | +0.09(+0.66%) |
Nov 10, 2014 | 14.14 | 14.22 | 13.47 | 13.63 | 271,660 | -0.56(-3.95%) |
Nov 07, 2014 | 14.39 | 14.47 | 13.94 | 14.19 | 292,529 | -0.23(-1.60%) |
Nov 06, 2014 | 14.00 | 14.45 | 13.88 | 14.42 | 598,648 | +0.53(+3.82%) |
Nov 05, 2014 | 13.41 | 14.21 | 12.77 | 13.89 | 924,017 | +0.64(+4.83%) |
Nov 04, 2014 | 12.69 | 13.28 | 12.60 | 13.25 | 592,939 | +0.52(+4.08%) |
Nov 03, 2014 | 12.73 | 13.00 | 12.61 | 12.73 | 423,073 | -0.03(-0.24%) |
Oct 31, 2014 | 13.43 | 13.43 | 12.50 | 12.76 | 440,273 | -0.43(-3.26%) |
Oct 30, 2014 | 13.16 | 13.69 | 13.05 | 13.19 | 373,546 | -0.10(-0.75%) |
Oct 29, 2014 | 13.67 | 13.79 | 13.22 | 13.29 | 285,758 | -0.44(-3.20%) |
Oct 28, 2014 | 13.07 | 13.75 | 12.98 | 13.73 | 345,443 | +0.72(+5.53%) |
Oct 27, 2014 | 13.01 | 13.25 | 13.01 | 13.01 | 220,337 | +0.00(+0.00%) |
Oct 24, 2014 | 12.81 | 13.14 | 12.79 | 13.01 | 215,580 | +0.24(+1.88%) |
Oct 23, 2014 | 12.96 | 12.96 | 12.74 | 12.77 | 340,527 | -0.15(-1.16%) |
Oct 22, 2014 | 13.01 | 13.09 | 12.85 | 12.92 | 322,837 | -0.12(-0.92%) |
Oct 21, 2014 | 13.19 | 13.19 | 12.88 | 13.04 | 101,926 | -0.10(-0.76%) |
Oct 20, 2014 | 12.73 | 13.26 | 12.73 | 13.14 | 246,938 | +0.32(+2.50%) |
Oct 17, 2014 | 13.04 | 13.26 | 12.67 | 12.82 | 423,055 | -0.09(-0.70%) |
Oct 16, 2014 | 12.98 | 13.47 | 12.60 | 12.91 | 337,574 | -0.22(-1.68%) |
Oct 15, 2014 | 12.91 | 13.24 | 12.84 | 13.13 | 565,575 | +0.10(+0.77%) |
Oct 14, 2014 | 12.47 | 13.24 | 12.32 | 13.03 | 734,415 | +0.67(+5.42%) |
Oct 13, 2014 | 11.71 | 12.55 | 11.65 | 12.36 | 617,572 | +0.59(+5.01%) |
Oct 10, 2014 | 11.41 | 11.87 | 11.41 | 11.77 | 317,659 | +0.30(+2.62%) |
Oct 09, 2014 | 11.70 | 11.78 | 11.40 | 11.47 | 358,038 | -0.28(-2.38%) |
Oct 08, 2014 | 11.66 | 11.94 | 11.49 | 11.75 | 252,311 | +0.02(+0.17%) |
Oct 07, 2014 | 11.52 | 12.05 | 11.52 | 11.73 | 335,509 | +0.12(+0.99%) |
Oct 06, 2014 | 11.75 | 11.95 | 11.47 | 11.62 | 301,808 | -0.24(-2.07%) |
Oct 03, 2014 | 11.60 | 11.93 | 11.24 | 11.86 | 329,586 | +0.33(+2.86%) |
Oct 02, 2014 | 11.42 | 11.60 | 11.00 | 11.53 | 350,307 | +0.08(+0.70%) |