Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 12.34 | 12.34 | 12.34 | 0 | -0.06(-0.48%) | |
Dec 30, 2014 | 12.49 | 12.49 | 12.38 | 12.40 | 166,544 | -0.12(-0.96%) |
Dec 29, 2014 | 12.46 | 12.57 | 12.46 | 12.52 | 309,780 | -0.15(-1.18%) |
Dec 26, 2014 | 12.62 | 12.71 | 12.61 | 12.67 | 136,626 | +0.03(+0.20%) |
Dec 24, 2014 | 12.64 | 12.64 | 12.64 | 0 | +0.03(+0.20%) | |
Dec 23, 2014 | 12.61 | 12.66 | 12.58 | 12.62 | 363,502 | -0.06(-0.47%) |
Dec 22, 2014 | 12.66 | 12.69 | 12.58 | 12.68 | 258,582 | -0.04(-0.31%) |
Dec 19, 2014 | 12.80 | 12.82 | 12.65 | 12.72 | 162,358 | -0.13(-1.05%) |
Dec 18, 2014 | 12.79 | 12.87 | 12.58 | 12.86 | 228,528 | +0.12(+0.98%) |
Dec 17, 2014 | 12.59 | 12.82 | 12.59 | 12.73 | 321,892 | +0.14(+1.11%) |
Dec 16, 2014 | 12.72 | 12.59 | 484,201 | -0.01(-0.08%) | ||
Dec 15, 2014 | 12.71 | 12.74 | 12.51 | 12.60 | 4,784,290 | -0.05(-0.40%) |
Dec 12, 2014 | 12.70 | 12.72 | 12.50 | 12.65 | 7,317,032 | -0.05(-0.39%) |
Dec 11, 2014 | 12.68 | 12.88 | 12.64 | 12.70 | 318,558 | -0.82(-6.07%) |
Dec 10, 2014 | 14.08 | 14.12 | 13.23 | 13.52 | 284,567 | -1.46(-9.75%) |
Dec 09, 2014 | 14.91 | 14.99 | 14.88 | 14.98 | 99,200 | -0.03(-0.20%) |
Dec 08, 2014 | 15.07 | 15.13 | 15.00 | 15.01 | 102,321 | -0.27(-1.77%) |
Dec 05, 2014 | 15.17 | 15.32 | 15.15 | 15.28 | 141,088 | +0.28(+1.87%) |
Dec 04, 2014 | 14.82 | 15.07 | 14.73 | 15.00 | 133,056 | +0.11(+0.74%) |
Dec 03, 2014 | 14.93 | 14.93 | 14.85 | 14.89 | 183,936 | -0.14(-0.93%) |
Dec 02, 2014 | 15.14 | 15.16 | 15.00 | 15.03 | 119,696 | -0.15(-0.99%) |
Dec 01, 2014 | 15.21 | 15.35 | 15.10 | 15.18 | 89,270 | -0.02(-0.13%) |
Nov 28, 2014 | 15.21 | 15.23 | 15.15 | 15.20 | 48,239 | -0.25(-1.59%) |
Nov 26, 2014 | 15.45 | 15.45 | 15.45 | 0 | +0.00(+0.01%) | |
Nov 25, 2014 | 15.35 | 15.49 | 15.35 | 15.45 | 179,197 | +0.21(+1.38%) |
Nov 24, 2014 | 15.26 | 15.31 | 15.18 | 15.23 | 85,239 | +0.35(+2.39%) |
Nov 21, 2014 | 14.93 | 14.95 | 14.80 | 14.88 | 113,655 | +0.19(+1.29%) |
Nov 20, 2014 | 14.59 | 14.72 | 14.52 | 14.69 | 136,823 | -0.07(-0.47%) |
Nov 19, 2014 | 14.81 | 14.81 | 14.67 | 14.76 | 65,828 | +0.11(+0.72%) |
Nov 18, 2014 | 14.52 | 14.70 | 14.50 | 14.65 | 120,922 | -0.28(-1.84%) |
Nov 17, 2014 | 15.00 | 15.13 | 14.93 | 59,890 | -0.21(-1.35%) | |
Nov 14, 2014 | 14.98 | 15.18 | 14.96 | 15.13 | 56,900 | +0.30(+2.06%) |
Nov 13, 2014 | 14.73 | 14.90 | 14.71 | 14.83 | 61,562 | -0.13(-0.90%) |
Nov 12, 2014 | 14.85 | 15.00 | 14.81 | 14.96 | 49,052 | -0.15(-1.01%) |
Nov 11, 2014 | 15.00 | 15.18 | 14.97 | 15.12 | 70,568 | +0.10(+0.65%) |
Nov 10, 2014 | 14.95 | 15.03 | 14.85 | 15.02 | 66,180 | +0.07(+0.45%) |
Nov 07, 2014 | 15.00 | 15.00 | 14.85 | 14.95 | 50,185 | -0.05(-0.32%) |
Nov 06, 2014 | 15.02 | 15.09 | 14.95 | 15.00 | 50,602 | +0.12(+0.81%) |
Nov 05, 2014 | 14.90 | 14.93 | 14.82 | 14.88 | 48,985 | +0.18(+1.22%) |
Nov 04, 2014 | 14.72 | 14.73 | 14.61 | 14.70 | 63,325 | -0.15(-1.01%) |
Nov 03, 2014 | 14.82 | 14.88 | 14.76 | 14.85 | 94,716 | -0.07(-0.47%) |
Oct 31, 2014 | 14.89 | 14.95 | 14.77 | 14.92 | 36,471 | +0.50(+3.47%) |
Oct 30, 2014 | 14.18 | 14.49 | 14.16 | 14.42 | 87,442 | -0.02(-0.14%) |
Oct 29, 2014 | 14.63 | 14.69 | 14.39 | 14.44 | 57,226 | +0.01(+0.07%) |
Oct 28, 2014 | 14.43 | 14.49 | 14.42 | 14.43 | 85,959 | +0.25(+1.76%) |
Oct 27, 2014 | 14.08 | 14.25 | 14.36 | 14.18 | 362,499 | -0.18(-1.22%) |
Oct 24, 2014 | 14.41 | 14.41 | 14.26 | 14.36 | 638,446 | +0.09(+0.63%) |
Oct 23, 2014 | 14.30 | 14.40 | 14.24 | 14.27 | 767,326 | +0.12(+0.81%) |
Oct 22, 2014 | 14.14 | 14.15 | 1,790,269 | -0.13(-0.94%) | ||
Oct 21, 2014 | 14.11 | 14.30 | 14.11 | 14.28 | 1,170,232 | +0.27(+1.92%) |
Oct 20, 2014 | 13.89 | 14.04 | 13.86 | 14.02 | 374,563 | +0.18(+1.26%) |
Oct 17, 2014 | 13.68 | 14.05 | 13.65 | 13.84 | 731,650 | +0.25(+1.84%) |
Oct 16, 2014 | 13.38 | 13.75 | 13.35 | 13.59 | 1,229,868 | -0.43(-3.07%) |
Oct 15, 2014 | 14.15 | 14.15 | 13.69 | 14.02 | 212,791 | -0.39(-2.71%) |
Oct 14, 2014 | 14.40 | 14.52 | 14.32 | 14.41 | 70,245 | +0.17(+1.16%) |
Oct 13, 2014 | 14.37 | 14.43 | 14.19 | 14.24 | 67,427 | -0.03(-0.18%) |
Oct 10, 2014 | 14.39 | 14.52 | 14.25 | 14.27 | 78,817 | +0.01(+0.07%) |
Oct 09, 2014 | 14.78 | 14.79 | 14.19 | 14.26 | 111,864 | -1.03(-6.74%) |
Oct 08, 2014 | 15.13 | 15.34 | 14.94 | 15.29 | 52,668 | +0.03(+0.20%) |
Oct 07, 2014 | 15.39 | 15.41 | 15.20 | 15.26 | 38,714 | -0.47(-3.02%) |
Oct 06, 2014 | 15.68 | 15.78 | 15.58 | 15.73 | 57,709 | +0.22(+1.42%) |
Oct 03, 2014 | 15.33 | 15.55 | 15.31 | 15.52 | 61,855 | +0.33(+2.14%) |
Oct 02, 2014 | 15.34 | 15.34 | 15.10 | 15.19 | 331,406 | -0.24(-1.56%) |