Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.11 | 13.23 | 13.23 | 13.23 | 268,892 | +0.14(+1.08%) |
Dec 30, 2014 | 13.36 | 13.63 | 12.92 | 13.09 | 615,961 | -0.43(-3.20%) |
Dec 29, 2014 | 13.42 | 13.66 | 13.28 | 13.52 | 132,926 | +0.16(+1.18%) |
Dec 26, 2014 | 13.65 | 13.66 | 13.31 | 13.36 | 158,786 | -0.19(-1.41%) |
Dec 24, 2014 | 13.55 | 13.56 | 13.56 | 13.56 | 81,184 | +0.07(+0.49%) |
Dec 23, 2014 | 13.31 | 13.66 | 13.31 | 13.49 | 338,897 | +0.34(+2.60%) |
Dec 22, 2014 | 13.03 | 13.27 | 13.01 | 13.15 | 253,282 | +0.29(+2.27%) |
Dec 19, 2014 | 12.40 | 12.93 | 12.33 | 12.86 | 304,340 | +0.52(+4.25%) |
Dec 18, 2014 | 12.52 | 12.57 | 12.12 | 12.33 | 303,494 | +0.22(+1.79%) |
Dec 17, 2014 | 11.92 | 12.34 | 11.86 | 12.12 | 362,124 | +0.30(+2.54%) |
Dec 16, 2014 | 11.65 | 11.87 | 11.50 | 11.82 | 448,717 | +0.00(+0.00%) |
Dec 15, 2014 | 12.59 | 12.62 | 11.80 | 11.82 | 708,588 | -0.72(-5.71%) |
Dec 12, 2014 | 12.62 | 12.74 | 12.42 | 12.53 | 518,992 | -0.15(-1.18%) |
Dec 11, 2014 | 12.41 | 12.81 | 12.28 | 12.68 | 477,310 | +0.27(+2.21%) |
Dec 10, 2014 | 12.60 | 12.97 | 12.31 | 12.41 | 1,041,014 | -0.25(-1.97%) |
Dec 09, 2014 | 13.24 | 13.40 | 12.66 | 12.66 | 797,573 | -0.68(-5.12%) |
Dec 08, 2014 | 13.79 | 13.80 | 13.26 | 13.34 | 254,741 | -0.45(-3.26%) |
Dec 05, 2014 | 13.61 | 13.87 | 13.57 | 13.79 | 827,805 | +0.32(+2.41%) |
Dec 04, 2014 | 13.08 | 13.64 | 13.08 | 13.46 | 626,137 | +0.25(+1.89%) |
Dec 03, 2014 | 13.01 | 13.32 | 12.91 | 13.21 | 271,502 | +0.26(+1.99%) |
Dec 02, 2014 | 13.21 | 13.21 | 12.78 | 12.96 | 292,913 | -0.17(-1.33%) |
Dec 01, 2014 | 13.21 | 13.45 | 12.54 | 13.13 | 462,680 | -0.20(-1.50%) |
Nov 28, 2014 | 13.43 | 13.45 | 13.16 | 13.33 | 325,544 | -0.13(-0.99%) |
Nov 26, 2014 | 13.05 | 13.46 | 13.46 | 13.46 | 571,891 | +0.31(+2.34%) |
Nov 25, 2014 | 13.21 | 13.27 | 12.97 | 13.16 | 269,330 | +0.03(+0.19%) |
Nov 24, 2014 | 13.31 | 13.71 | 13.12 | 13.13 | 296,523 | -0.12(-0.88%) |
Nov 21, 2014 | 13.29 | 13.46 | 13.09 | 13.25 | 367,563 | +0.20(+1.53%) |
Nov 20, 2014 | 12.85 | 13.26 | 12.75 | 13.05 | 256,655 | +0.17(+1.36%) |
Nov 19, 2014 | 12.72 | 13.00 | 12.66 | 12.87 | 276,347 | +0.07(+0.52%) |
Nov 18, 2014 | 12.98 | 13.71 | 12.76 | 12.81 | 472,134 | -0.13(-1.03%) |
Nov 17, 2014 | 12.45 | 13.06 | 12.41 | 12.94 | 585,580 | +0.40(+3.19%) |
Nov 14, 2014 | 12.65 | 12.85 | 12.41 | 12.54 | 278,652 | -0.18(-1.44%) |
Nov 13, 2014 | 12.53 | 12.81 | 12.49 | 12.72 | 459,693 | +0.20(+1.60%) |
Nov 12, 2014 | 12.47 | 12.75 | 12.38 | 12.52 | 225,291 | +0.01(+0.07%) |
Nov 11, 2014 | 12.43 | 12.65 | 12.26 | 12.52 | 297,971 | +0.05(+0.40%) |
Nov 10, 2014 | 12.58 | 13.01 | 12.44 | 12.47 | 190,282 | -0.08(-0.66%) |
Nov 07, 2014 | 12.66 | 13.06 | 12.44 | 12.55 | 441,648 | -0.15(-1.15%) |
Nov 06, 2014 | 12.68 | 13.24 | 12.27 | 12.69 | 267,655 | -0.01(-0.10%) |
Nov 05, 2014 | 12.47 | 12.75 | 12.25 | 12.71 | 445,896 | +0.32(+2.55%) |
Nov 04, 2014 | 12.57 | 12.89 | 12.16 | 12.39 | 745,067 | -0.27(-2.11%) |
Nov 03, 2014 | 12.14 | 12.82 | 11.88 | 12.66 | 1,028,426 | +0.42(+3.40%) |
Oct 31, 2014 | 12.02 | 12.53 | 11.90 | 12.24 | 938,254 | +0.29(+2.44%) |
Oct 30, 2014 | 11.49 | 11.97 | 11.49 | 11.95 | 421,185 | +0.45(+3.91%) |
Oct 29, 2014 | 11.78 | 11.91 | 11.47 | 11.50 | 336,902 | -0.24(-2.06%) |
Oct 28, 2014 | 11.42 | 11.92 | 11.42 | 11.74 | 391,663 | +0.34(+2.99%) |
Oct 27, 2014 | 11.21 | 11.48 | 11.45 | 11.40 | 265,250 | -0.05(-0.44%) |
Oct 24, 2014 | 11.32 | 11.52 | 11.17 | 11.45 | 251,284 | +0.06(+0.51%) |
Oct 23, 2014 | 11.11 | 11.63 | 11.10 | 11.39 | 483,153 | +0.32(+2.93%) |
Oct 22, 2014 | 11.24 | 11.57 | 11.01 | 11.07 | 448,336 | -0.25(-2.21%) |
Oct 21, 2014 | 11.00 | 11.37 | 10.96 | 11.32 | 590,540 | +0.23(+2.10%) |
Oct 20, 2014 | 10.33 | 11.24 | 10.33 | 11.08 | 685,471 | +0.60(+5.72%) |
Oct 17, 2014 | 10.15 | 10.69 | 10.07 | 10.48 | 1,085,922 | +0.52(+5.18%) |
Oct 16, 2014 | 9.326 | 10.18 | 8.768 | 9.967 | 875,994 | +0.32(+3.28%) |
Oct 15, 2014 | 9.584 | 9.892 | 8.602 | 9.651 | 974,398 | -0.12(-1.19%) |
Oct 14, 2014 | 9.576 | 10.01 | 9.372 | 9.767 | 592,890 | +0.28(+2.99%) |
Oct 13, 2014 | 9.617 | 9.817 | 9.378 | 9.484 | 429,058 | -0.20(-2.06%) |
Oct 10, 2014 | 9.592 | 10.03 | 9.351 | 9.684 | 745,384 | +0.02(+0.17%) |
Oct 09, 2014 | 9.925 | 10.04 | 9.584 | 9.667 | 478,141 | -0.32(-3.25%) |
Oct 08, 2014 | 9.826 | 10.05 | 9.476 | 9.992 | 543,380 | +0.26(+2.65%) |
Oct 07, 2014 | 10.08 | 10.08 | 9.651 | 9.734 | 454,278 | -0.28(-2.83%) |
Oct 06, 2014 | 10.43 | 10.53 | 9.959 | 10.02 | 750,008 | -0.29(-2.83%) |
Oct 03, 2014 | 10.53 | 10.88 | 10.21 | 10.31 | 1,221,987 | -0.27(-2.60%) |
Oct 02, 2014 | 11.09 | 11.09 | 10.39 | 10.58 | 1,507,139 | -0.66(-5.85%) |