Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.51 | 13.45 | 13.45 | 13.45 | 194,900 | +0.05(+0.37%) |
Dec 30, 2014 | 13.54 | 13.54 | 13.40 | 13.40 | 343,974 | -0.32(-2.33%) |
Dec 29, 2014 | 13.67 | 13.80 | 13.67 | 13.72 | 147,080 | +0.01(+0.07%) |
Dec 26, 2014 | 13.78 | 13.81 | 13.69 | 13.71 | 165,752 | +0.18(+1.33%) |
Dec 24, 2014 | 13.53 | 13.53 | 13.53 | 13.53 | 138,800 | -0.15(-1.10%) |
Dec 23, 2014 | 13.62 | 13.76 | 13.61 | 13.68 | 231,096 | +0.16(+1.18%) |
Dec 22, 2014 | 13.49 | 13.62 | 13.49 | 13.52 | 446,871 | -0.08(-0.59%) |
Dec 19, 2014 | 13.60 | 13.68 | 13.56 | 13.60 | 458,742 | +0.14(+1.04%) |
Dec 18, 2014 | 13.46 | 13.47 | 13.35 | 13.46 | 243,076 | +0.11(+0.82%) |
Dec 17, 2014 | 13.24 | 13.52 | 13.24 | 13.35 | 635,517 | +0.24(+1.83%) |
Dec 16, 2014 | 12.96 | 13.29 | 12.93 | 13.11 | 566,800 | -0.01(-0.08%) |
Dec 15, 2014 | 13.20 | 13.26 | 12.99 | 13.12 | 451,758 | -0.43(-3.17%) |
Dec 12, 2014 | 13.68 | 13.71 | 13.54 | 13.55 | 248,857 | -0.26(-1.88%) |
Dec 11, 2014 | 13.71 | 13.91 | 13.71 | 13.81 | 492,156 | +0.21(+1.54%) |
Dec 10, 2014 | 13.72 | 13.72 | 13.56 | 13.60 | 389,481 | -0.15(-1.09%) |
Dec 09, 2014 | 13.76 | 13.90 | 13.66 | 13.75 | 483,160 | -0.44(-3.10%) |
Dec 08, 2014 | 14.26 | 14.31 | 14.15 | 14.19 | 451,838 | -0.35(-2.41%) |
Dec 05, 2014 | 14.47 | 14.56 | 14.39 | 14.54 | 347,582 | -0.26(-1.76%) |
Dec 04, 2014 | 14.88 | 14.92 | 14.73 | 14.80 | 757,322 | +0.29(+2.00%) |
Dec 03, 2014 | 14.54 | 14.60 | 14.49 | 14.51 | 186,779 | -0.28(-1.89%) |
Dec 02, 2014 | 14.79 | 14.86 | 14.75 | 14.79 | 249,391 | +0.07(+0.48%) |
Dec 01, 2014 | 14.67 | 14.74 | 14.56 | 14.72 | 480,215 | -0.45(-2.97%) |
Nov 28, 2014 | 15.23 | 15.27 | 15.13 | 15.17 | 198,035 | -0.19(-1.24%) |
Nov 26, 2014 | 15.27 | 15.36 | 15.36 | 15.36 | 216,900 | +0.14(+0.92%) |
Nov 25, 2014 | 15.25 | 15.32 | 15.20 | 15.22 | 440,015 | +0.32(+2.15%) |
Nov 24, 2014 | 15.06 | 15.06 | 14.86 | 14.90 | 269,227 | -0.18(-1.19%) |
Nov 21, 2014 | 15.05 | 15.15 | 14.92 | 15.08 | 709,459 | +0.55(+3.79%) |
Nov 20, 2014 | 14.47 | 14.59 | 14.46 | 14.53 | 270,104 | +0.11(+0.76%) |
Nov 19, 2014 | 14.48 | 14.50 | 14.42 | 14.42 | 368,039 | +0.04(+0.28%) |
Nov 18, 2014 | 14.33 | 14.40 | 14.31 | 14.38 | 258,860 | -0.12(-0.83%) |
Nov 17, 2014 | 14.49 | 14.61 | 14.48 | 14.50 | 218,026 | -0.29(-1.96%) |
Nov 14, 2014 | 14.75 | 14.84 | 14.67 | 14.79 | 405,265 | +0.18(+1.23%) |
Nov 13, 2014 | 14.61 | 14.65 | 14.55 | 14.61 | 371,728 | +0.03(+0.21%) |
Nov 12, 2014 | 14.52 | 14.60 | 14.51 | 14.58 | 255,642 | +0.13(+0.90%) |
Nov 11, 2014 | 14.39 | 14.48 | 14.34 | 14.45 | 352,206 | +0.00(+0.00%) |
Nov 10, 2014 | 14.44 | 14.55 | 14.39 | 14.45 | 715,203 | -0.28(-1.90%) |
Nov 07, 2014 | 14.66 | 14.73 | 14.59 | 14.73 | 327,817 | -0.03(-0.20%) |
Nov 06, 2014 | 14.79 | 14.85 | 14.72 | 14.76 | 199,668 | +0.09(+0.61%) |
Nov 05, 2014 | 14.65 | 14.68 | 14.56 | 14.67 | 187,897 | -0.09(-0.61%) |
Nov 04, 2014 | 14.78 | 14.83 | 14.70 | 14.76 | 231,399 | -0.01(-0.07%) |
Nov 03, 2014 | 14.89 | 14.89 | 14.70 | 14.77 | 295,497 | -0.21(-1.40%) |
Oct 31, 2014 | 14.98 | 15.06 | 14.93 | 14.98 | 230,809 | +0.21(+1.42%) |
Oct 30, 2014 | 14.81 | 14.87 | 14.73 | 14.77 | 159,377 | -0.05(-0.34%) |
Oct 29, 2014 | 14.84 | 14.92 | 14.74 | 14.82 | 234,237 | +0.03(+0.20%) |
Oct 28, 2014 | 14.67 | 14.80 | 14.67 | 14.79 | 373,904 | +0.38(+2.64%) |
Oct 27, 2014 | 14.39 | 14.49 | 14.37 | 14.41 | 212,091 | +0.04(+0.28%) |
Oct 24, 2014 | 14.30 | 14.48 | 14.23 | 14.37 | 620,060 | +0.12(+0.84%) |
Oct 23, 2014 | 14.29 | 14.34 | 14.07 | 14.25 | 561,681 | -0.19(-1.32%) |
Oct 22, 2014 | 14.58 | 14.60 | 14.43 | 14.44 | 281,166 | -0.28(-1.90%) |
Oct 21, 2014 | 14.66 | 14.76 | 14.62 | 14.72 | 323,378 | -0.02(-0.14%) |
Oct 20, 2014 | 14.66 | 14.77 | 14.64 | 14.74 | 190,680 | -0.07(-0.47%) |
Oct 17, 2014 | 14.78 | 14.90 | 14.73 | 14.81 | 222,738 | +0.17(+1.16%) |
Oct 16, 2014 | 14.51 | 14.78 | 14.50 | 14.64 | 358,906 | -0.20(-1.35%) |
Oct 15, 2014 | 14.77 | 14.89 | 14.57 | 14.84 | 266,928 | +0.07(+0.47%) |
Oct 14, 2014 | 14.76 | 14.84 | 14.66 | 14.77 | 355,735 | +0.06(+0.41%) |
Oct 13, 2014 | 14.82 | 14.90 | 14.69 | 14.71 | 296,423 | +0.18(+1.24%) |
Oct 10, 2014 | 14.74 | 14.74 | 14.53 | 14.53 | 390,772 | -0.32(-2.15%) |
Oct 09, 2014 | 14.98 | 15.00 | 14.81 | 14.85 | 416,370 | -0.02(-0.13%) |
Oct 08, 2014 | 14.71 | 14.89 | 14.62 | 14.87 | 349,165 | +0.19(+1.29%) |
Oct 07, 2014 | 14.85 | 14.86 | 14.66 | 14.68 | 324,812 | -0.16(-1.08%) |
Oct 06, 2014 | 14.89 | 14.97 | 14.79 | 14.84 | 348,787 | -0.05(-0.34%) |
Oct 03, 2014 | 14.88 | 14.97 | 14.81 | 14.89 | 870,065 | +0.15(+1.02%) |
Oct 02, 2014 | 14.81 | 14.88 | 14.47 | 14.74 | 665,818 | -0.14(-0.94%) |