Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 12.10 | 12.07 | 12.07 | 12.07 | 15,518 | -0.22(-1.78%) |
Dec 30, 2014 | 12.36 | 12.38 | 12.08 | 12.29 | 10,014 | +0.12(+1.02%) |
Dec 29, 2014 | 12.37 | 12.47 | 12.16 | 12.16 | 21,254 | -0.23(-1.83%) |
Dec 26, 2014 | 12.56 | 12.56 | 12.16 | 12.39 | 18,041 | +0.07(+0.57%) |
Dec 24, 2014 | 12.56 | 12.32 | 12.32 | 12.32 | 17,329 | -0.16(-1.27%) |
Dec 23, 2014 | 12.70 | 12.94 | 12.34 | 12.48 | 49,017 | +0.14(+1.14%) |
Dec 22, 2014 | 12.14 | 12.71 | 11.85 | 12.34 | 33,344 | +0.48(+4.02%) |
Dec 19, 2014 | 12.27 | 12.27 | 11.55 | 11.86 | 23,616 | -0.17(-1.44%) |
Dec 18, 2014 | 12.30 | 12.39 | 11.87 | 12.04 | 30,069 | +0.10(+0.82%) |
Dec 17, 2014 | 10.58 | 12.12 | 10.58 | 11.94 | 56,298 | +1.52(+14.63%) |
Dec 16, 2014 | 10.33 | 10.58 | 9.587 | 10.41 | 54,971 | -0.01(-0.09%) |
Dec 15, 2014 | 10.98 | 11.34 | 10.40 | 10.42 | 33,909 | -0.58(-5.31%) |
Dec 12, 2014 | 11.10 | 11.26 | 10.76 | 11.01 | 17,600 | +0.09(+0.81%) |
Dec 11, 2014 | 10.42 | 11.12 | 10.42 | 10.92 | 64,821 | -0.02(-0.17%) |
Dec 10, 2014 | 11.33 | 11.33 | 10.30 | 10.94 | 68,263 | -0.56(-4.90%) |
Dec 09, 2014 | 11.84 | 12.01 | 11.35 | 11.50 | 22,793 | -0.35(-2.94%) |
Dec 08, 2014 | 12.57 | 12.57 | 11.80 | 11.85 | 29,947 | -0.78(-6.15%) |
Dec 05, 2014 | 12.18 | 12.86 | 12.18 | 12.63 | 23,593 | +0.43(+3.49%) |
Dec 04, 2014 | 11.92 | 12.41 | 11.88 | 12.20 | 41,899 | +0.11(+0.93%) |
Dec 03, 2014 | 12.71 | 12.71 | 11.69 | 12.09 | 106,913 | -0.65(-5.10%) |
Dec 02, 2014 | 13.56 | 13.56 | 12.68 | 12.74 | 26,188 | -0.82(-6.03%) |
Dec 01, 2014 | 13.84 | 13.84 | 13.37 | 13.56 | 12,624 | +0.17(+1.26%) |
Nov 28, 2014 | 14.33 | 14.33 | 13.36 | 13.39 | 14,267 | -0.96(-6.71%) |
Nov 26, 2014 | 14.54 | 14.35 | 14.35 | 14.35 | 15,617 | -0.07(-0.49%) |
Nov 25, 2014 | 14.28 | 14.46 | 14.22 | 14.42 | 18,370 | +0.14(+0.96%) |
Nov 24, 2014 | 14.02 | 14.47 | 14.02 | 14.28 | 19,113 | +0.31(+2.21%) |
Nov 21, 2014 | 14.04 | 14.04 | 13.93 | 13.98 | 2,280 | +0.08(+0.57%) |
Nov 20, 2014 | 14.03 | 14.03 | 13.89 | 13.90 | 8,222 | +0.08(+0.57%) |
Nov 19, 2014 | 13.94 | 14.03 | 13.82 | 13.82 | 30,474 | -0.09(-0.67%) |
Nov 18, 2014 | 14.04 | 14.04 | 13.90 | 13.91 | 14,040 | -0.02(-0.17%) |
Nov 17, 2014 | 14.04 | 14.48 | 13.67 | 13.93 | 32,959 | +0.31(+2.28%) |
Nov 14, 2014 | 13.84 | 13.88 | 13.22 | 13.62 | 9,673 | -0.32(-2.30%) |
Nov 13, 2014 | 14.28 | 14.33 | 13.93 | 13.94 | 26,459 | -0.36(-2.53%) |
Nov 12, 2014 | 13.82 | 14.39 | 13.67 | 14.30 | 27,927 | +0.56(+4.09%) |
Nov 11, 2014 | 14.02 | 14.02 | 13.38 | 13.74 | 7,004 | -0.11(-0.77%) |
Nov 10, 2014 | 13.52 | 13.98 | 13.38 | 13.85 | 28,097 | +0.38(+2.79%) |
Nov 07, 2014 | 13.11 | 13.74 | 13.10 | 13.47 | 21,040 | +0.47(+3.61%) |
Nov 06, 2014 | 12.91 | 13.22 | 12.88 | 13.00 | 8,474 | +0.05(+0.39%) |
Nov 05, 2014 | 12.98 | 12.99 | 12.48 | 12.95 | 16,639 | +0.20(+1.53%) |
Nov 04, 2014 | 13.22 | 13.22 | 12.70 | 12.76 | 37,410 | -0.47(-3.58%) |
Nov 03, 2014 | 13.70 | 13.70 | 13.00 | 13.23 | 48,976 | -0.01(-0.07%) |
Oct 31, 2014 | 14.40 | 14.40 | 12.89 | 13.24 | 67,099 | -0.97(-6.83%) |
Oct 30, 2014 | 14.25 | 14.28 | 13.82 | 14.21 | 7,290 | +0.04(+0.31%) |
Oct 29, 2014 | 14.17 | 14.17 | 13.51 | 14.17 | 20,819 | +0.11(+0.80%) |
Oct 28, 2014 | 14.06 | 14.06 | 13.91 | 14.06 | 15,750 | -0.00(-0.03%) |
Oct 27, 2014 | 13.72 | 13.58 | 13.58 | 14.06 | 63,072 | +0.48(+3.50%) |
Oct 24, 2014 | 14.05 | 14.54 | 13.35 | 13.58 | 27,639 | -0.57(-4.04%) |
Oct 23, 2014 | 14.14 | 14.20 | 13.73 | 14.16 | 38,688 | +0.06(+0.45%) |
Oct 22, 2014 | 14.52 | 14.52 | 13.72 | 14.09 | 47,099 | -0.31(-2.16%) |
Oct 21, 2014 | 14.64 | 14.84 | 13.93 | 14.40 | 50,665 | -0.13(-0.88%) |
Oct 20, 2014 | 13.74 | 14.56 | 13.69 | 14.53 | 46,469 | +0.46(+3.25%) |
Oct 17, 2014 | 13.27 | 14.07 | 13.16 | 14.07 | 55,002 | +0.97(+7.40%) |
Oct 16, 2014 | 12.68 | 13.83 | 12.58 | 13.10 | 88,365 | +0.53(+4.18%) |
Oct 15, 2014 | 11.43 | 12.77 | 10.54 | 12.58 | 164,647 | +0.83(+7.09%) |
Oct 14, 2014 | 12.35 | 12.37 | 11.09 | 11.75 | 136,293 | -0.80(-6.38%) |
Oct 13, 2014 | 13.72 | 13.72 | 12.13 | 12.55 | 88,276 | -1.18(-8.63%) |
Oct 10, 2014 | 14.76 | 15.07 | 13.72 | 13.73 | 58,632 | -1.02(-6.91%) |
Oct 09, 2014 | 14.20 | 14.75 | 14.18 | 14.75 | 17,472 | +0.38(+2.65%) |
Oct 08, 2014 | 15.03 | 15.13 | 14.18 | 14.37 | 39,226 | -0.84(-5.51%) |
Oct 07, 2014 | 15.10 | 15.31 | 14.82 | 15.21 | 29,958 | +0.01(+0.09%) |
Oct 06, 2014 | 15.40 | 15.55 | 14.76 | 15.19 | 50,730 | -0.17(-1.10%) |
Oct 03, 2014 | 15.26 | 15.39 | 15.25 | 15.36 | 25,387 | +0.12(+0.78%) |
Oct 02, 2014 | 15.20 | 15.41 | 15.20 | 15.24 | 28,741 | +0.11(+0.69%) |