Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.37 | 13.25 | 13.25 | 13.25 | 7,875,400 | -0.12(-0.90%) |
Dec 30, 2014 | 13.23 | 13.39 | 13.14 | 13.37 | 6,711,125 | +0.14(+1.06%) |
Dec 29, 2014 | 13.11 | 13.23 | 13.03 | 13.23 | 3,456,439 | +0.06(+0.46%) |
Dec 26, 2014 | 13.14 | 13.21 | 13.06 | 13.17 | 4,478,818 | +0.04(+0.30%) |
Dec 24, 2014 | 13.08 | 13.13 | 13.13 | 13.13 | 1,817,700 | +0.07(+0.54%) |
Dec 23, 2014 | 13.19 | 13.19 | 12.93 | 13.06 | 10,461,702 | -0.04(-0.31%) |
Dec 22, 2014 | 13.15 | 13.26 | 12.95 | 13.10 | 15,902,008 | -0.05(-0.38%) |
Dec 19, 2014 | 13.28 | 13.38 | 13.15 | 13.15 | 18,616,604 | -0.11(-0.83%) |
Dec 18, 2014 | 13.18 | 13.30 | 13.06 | 13.26 | 11,617,323 | +0.24(+1.84%) |
Dec 17, 2014 | 12.99 | 13.04 | 12.74 | 13.02 | 12,873,145 | +0.07(+0.54%) |
Dec 16, 2014 | 12.78 | 13.22 | 12.74 | 12.95 | 18,072,774 | +0.15(+1.17%) |
Dec 15, 2014 | 13.02 | 13.03 | 12.71 | 12.80 | 20,251,656 | -0.20(-1.54%) |
Dec 12, 2014 | 12.83 | 13.13 | 12.75 | 13.00 | 21,820,216 | +0.11(+0.85%) |
Dec 11, 2014 | 12.63 | 12.92 | 12.59 | 12.89 | 12,638,789 | +0.29(+2.30%) |
Dec 10, 2014 | 12.99 | 12.99 | 12.56 | 12.60 | 9,518,872 | -0.44(-3.37%) |
Dec 09, 2014 | 12.79 | 13.05 | 12.77 | 13.04 | 11,469,971 | +0.10(+0.77%) |
Dec 08, 2014 | 12.89 | 12.98 | 12.85 | 12.94 | 9,787,544 | +0.03(+0.23%) |
Dec 05, 2014 | 12.78 | 12.92 | 12.75 | 12.91 | 6,528,144 | +0.13(+1.02%) |
Dec 04, 2014 | 13.04 | 13.04 | 12.76 | 12.78 | 7,584,051 | -0.26(-1.99%) |
Dec 03, 2014 | 12.96 | 13.06 | 12.94 | 13.04 | 7,927,702 | +0.10(+0.77%) |
Dec 02, 2014 | 12.89 | 13.00 | 12.83 | 12.94 | 6,727,752 | +0.05(+0.39%) |
Dec 01, 2014 | 12.79 | 13.04 | 12.73 | 12.89 | 10,042,656 | +0.02(+0.16%) |
Nov 28, 2014 | 12.84 | 12.94 | 12.81 | 12.87 | 5,447,184 | +0.06(+0.47%) |
Nov 26, 2014 | 12.92 | 12.81 | 12.81 | 12.81 | 10,995,600 | -0.05(-0.39%) |
Nov 25, 2014 | 13.11 | 13.21 | 12.75 | 12.86 | 13,598,722 | -0.28(-2.13%) |
Nov 24, 2014 | 13.01 | 13.15 | 12.97 | 13.14 | 8,030,048 | +0.20(+1.55%) |
Nov 21, 2014 | 13.11 | 13.14 | 12.89 | 12.94 | 13,105,601 | -0.01(-0.08%) |
Nov 20, 2014 | 13.05 | 13.05 | 12.80 | 12.95 | 13,986,584 | -0.14(-1.07%) |
Nov 19, 2014 | 13.67 | 13.68 | 13.04 | 13.09 | 21,932,768 | -0.59(-4.31%) |
Nov 18, 2014 | 13.37 | 13.76 | 13.35 | 13.68 | 27,529,628 | +0.30(+2.24%) |
Nov 17, 2014 | 13.32 | 13.43 | 13.28 | 13.38 | 11,966,472 | +0.02(+0.15%) |
Nov 14, 2014 | 13.41 | 13.52 | 13.29 | 13.36 | 9,229,325 | -0.05(-0.37%) |
Nov 13, 2014 | 13.44 | 13.55 | 13.32 | 13.41 | 9,621,130 | +0.00(+0.00%) |
Nov 12, 2014 | 13.39 | 13.46 | 13.31 | 13.41 | 15,560,381 | +0.00(+0.00%) |
Nov 11, 2014 | 13.45 | 13.48 | 13.26 | 13.41 | 12,611,312 | -0.04(-0.30%) |
Nov 10, 2014 | 13.30 | 13.46 | 13.30 | 13.45 | 16,469,707 | +0.21(+1.59%) |
Nov 07, 2014 | 13.32 | 13.36 | 13.23 | 13.24 | 12,553,243 | -0.12(-0.90%) |
Nov 06, 2014 | 13.39 | 13.42 | 13.32 | 13.36 | 15,675,202 | +0.03(+0.23%) |
Nov 05, 2014 | 13.46 | 13.46 | 13.30 | 13.33 | 18,702,712 | +0.07(+0.53%) |
Nov 04, 2014 | 13.24 | 13.30 | 13.18 | 13.26 | 10,239,522 | -0.04(-0.30%) |
Nov 03, 2014 | 13.31 | 13.35 | 13.23 | 13.30 | 10,502,492 | +0.02(+0.15%) |
Oct 31, 2014 | 13.27 | 13.38 | 13.26 | 13.28 | 18,024,960 | +0.10(+0.76%) |
Oct 30, 2014 | 13.12 | 13.22 | 13.06 | 13.18 | 10,052,887 | +0.04(+0.30%) |
Oct 29, 2014 | 13.21 | 13.30 | 13.12 | 13.14 | 12,756,589 | -0.07(-0.53%) |
Oct 28, 2014 | 13.13 | 13.27 | 13.10 | 13.21 | 13,080,051 | +0.11(+0.84%) |
Oct 27, 2014 | 12.96 | 13.15 | 12.99 | 13.10 | 11,774,112 | +0.11(+0.85%) |
Oct 24, 2014 | 12.75 | 13.05 | 12.71 | 12.99 | 12,397,254 | +0.28(+2.20%) |
Oct 23, 2014 | 12.47 | 12.73 | 12.47 | 12.71 | 21,460,130 | +0.39(+3.17%) |
Oct 22, 2014 | 12.49 | 12.65 | 12.25 | 12.32 | 40,322,160 | +0.29(+2.41%) |
Oct 21, 2014 | 11.72 | 12.05 | 11.70 | 12.03 | 13,140,633 | +0.42(+3.62%) |
Oct 20, 2014 | 11.37 | 11.61 | 11.35 | 11.61 | 6,051,454 | +0.24(+2.11%) |
Oct 17, 2014 | 11.47 | 11.53 | 11.30 | 11.37 | 13,678,309 | -0.08(-0.70%) |
Oct 16, 2014 | 11.19 | 11.52 | 11.10 | 11.45 | 10,614,162 | +0.01(+0.09%) |
Oct 15, 2014 | 11.43 | 11.49 | 11.11 | 11.44 | 12,214,258 | -0.12(-1.04%) |
Oct 14, 2014 | 11.85 | 11.94 | 11.55 | 11.56 | 10,881,595 | -0.18(-1.53%) |
Oct 13, 2014 | 11.89 | 12.05 | 11.74 | 11.74 | 11,006,255 | -0.18(-1.51%) |
Oct 10, 2014 | 11.95 | 12.20 | 11.88 | 11.92 | 12,127,014 | +0.00(+0.00%) |
Oct 09, 2014 | 12.09 | 12.21 | 11.87 | 11.92 | 22,081,448 | -0.22(-1.81%) |
Oct 08, 2014 | 11.79 | 12.15 | 11.74 | 12.14 | 14,099,055 | +0.36(+3.06%) |
Oct 07, 2014 | 11.82 | 11.94 | 11.73 | 11.78 | 10,542,189 | -0.15(-1.26%) |
Oct 06, 2014 | 11.97 | 12.00 | 11.75 | 11.93 | 11,060,257 | +0.00(+0.00%) |
Oct 03, 2014 | 11.89 | 11.98 | 11.82 | 11.93 | 6,024,922 | +0.08(+0.68%) |
Oct 02, 2014 | 11.82 | 11.90 | 11.65 | 11.85 | 10,095,697 | +0.05(+0.42%) |