Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.69 | 13.73 | 13.73 | 13.73 | 946,500 | +0.09(+0.66%) |
Dec 30, 2014 | 13.60 | 13.69 | 13.44 | 13.64 | 755,957 | +0.04(+0.29%) |
Dec 29, 2014 | 13.66 | 13.67 | 13.51 | 13.60 | 419,488 | -0.03(-0.22%) |
Dec 26, 2014 | 13.73 | 13.73 | 13.55 | 13.63 | 395,022 | -0.01(-0.11%) |
Dec 24, 2014 | 13.74 | 13.64 | 13.64 | 13.64 | 369,500 | -0.07(-0.47%) |
Dec 23, 2014 | 13.45 | 13.72 | 13.30 | 13.71 | 837,638 | +0.31(+2.31%) |
Dec 22, 2014 | 13.14 | 13.44 | 13.14 | 13.40 | 611,276 | +0.27(+2.06%) |
Dec 19, 2014 | 13.11 | 13.26 | 12.82 | 13.13 | 2,246,745 | +0.04(+0.31%) |
Dec 18, 2014 | 12.94 | 13.27 | 12.74 | 13.09 | 1,474,837 | +0.33(+2.59%) |
Dec 17, 2014 | 12.77 | 13.23 | 12.52 | 12.76 | 1,735,854 | -0.01(-0.08%) |
Dec 16, 2014 | 13.05 | 13.17 | 12.75 | 12.77 | 1,038,789 | -0.35(-2.63%) |
Dec 15, 2014 | 13.30 | 13.56 | 12.88 | 13.12 | 1,158,767 | -0.17(-1.32%) |
Dec 12, 2014 | 12.78 | 13.58 | 12.71 | 13.29 | 1,724,753 | +0.40(+3.10%) |
Dec 11, 2014 | 13.05 | 13.25 | 12.84 | 12.89 | 726,715 | -0.06(-0.46%) |
Dec 10, 2014 | 13.20 | 13.25 | 12.88 | 12.95 | 1,082,792 | -0.29(-2.19%) |
Dec 09, 2014 | 13.22 | 13.45 | 13.15 | 13.24 | 1,384,398 | -0.16(-1.19%) |
Dec 08, 2014 | 13.41 | 13.59 | 13.34 | 13.40 | 1,487,467 | -0.04(-0.30%) |
Dec 05, 2014 | 13.47 | 13.59 | 13.43 | 13.44 | 1,208,869 | -0.01(-0.07%) |
Dec 04, 2014 | 13.52 | 13.64 | 13.33 | 13.45 | 1,087,151 | -0.12(-0.88%) |
Dec 03, 2014 | 13.74 | 13.79 | 13.49 | 13.57 | 986,466 | -0.19(-1.38%) |
Dec 02, 2014 | 13.60 | 14.20 | 13.60 | 13.76 | 885,529 | +0.25(+1.85%) |
Dec 01, 2014 | 14.13 | 14.13 | 13.46 | 13.51 | 856,144 | -0.69(-4.86%) |
Nov 28, 2014 | 13.89 | 14.33 | 13.87 | 14.20 | 597,089 | +0.38(+2.75%) |
Nov 26, 2014 | 14.07 | 13.82 | 13.82 | 13.82 | 775,900 | -0.21(-1.50%) |
Nov 25, 2014 | 14.26 | 14.26 | 13.96 | 14.03 | 754,177 | -0.17(-1.20%) |
Nov 24, 2014 | 13.90 | 14.20 | 13.82 | 14.20 | 1,295,197 | +0.29(+2.08%) |
Nov 21, 2014 | 14.01 | 14.13 | 13.77 | 13.91 | 1,223,686 | +0.07(+0.51%) |
Nov 20, 2014 | 13.58 | 14.03 | 13.48 | 13.84 | 1,161,162 | +0.24(+1.76%) |
Nov 19, 2014 | 14.10 | 14.10 | 13.50 | 13.60 | 912,325 | -0.60(-4.23%) |
Nov 18, 2014 | 13.96 | 14.23 | 13.88 | 14.20 | 881,849 | +0.32(+2.31%) |
Nov 17, 2014 | 14.24 | 14.33 | 13.82 | 13.88 | 735,119 | -0.42(-2.94%) |
Nov 14, 2014 | 14.66 | 14.75 | 14.10 | 14.30 | 1,139,773 | -0.37(-2.52%) |
Nov 13, 2014 | 14.35 | 14.68 | 14.28 | 14.67 | 1,366,995 | +0.36(+2.52%) |
Nov 12, 2014 | 14.00 | 14.44 | 13.93 | 14.31 | 1,172,497 | +0.22(+1.56%) |
Nov 11, 2014 | 13.38 | 14.12 | 13.06 | 14.09 | 1,967,959 | +0.94(+7.15%) |
Nov 10, 2014 | 13.56 | 13.58 | 12.94 | 13.15 | 1,123,532 | -0.40(-2.95%) |
Nov 07, 2014 | 13.45 | 13.64 | 13.25 | 13.55 | 1,116,771 | +0.10(+0.74%) |
Nov 06, 2014 | 13.42 | 13.47 | 13.17 | 13.45 | 1,918,216 | +0.09(+0.67%) |
Nov 05, 2014 | 13.52 | 13.52 | 12.89 | 13.36 | 1,740,083 | +0.00(+0.00%) |
Nov 04, 2014 | 13.39 | 13.55 | 13.23 | 13.36 | 1,311,350 | +0.19(+1.44%) |
Nov 03, 2014 | 13.13 | 13.42 | 12.94 | 13.17 | 771,487 | +0.08(+0.61%) |
Oct 31, 2014 | 13.38 | 13.49 | 12.98 | 13.09 | 1,521,697 | +0.00(+0.04%) |
Oct 30, 2014 | 12.87 | 13.29 | 12.87 | 13.09 | 1,020,031 | +0.12(+0.89%) |
Oct 29, 2014 | 12.97 | 13.06 | 12.73 | 12.97 | 759,400 | +0.05(+0.39%) |
Oct 28, 2014 | 12.61 | 13.00 | 12.29 | 12.92 | 1,315,368 | +0.33(+2.62%) |
Oct 27, 2014 | 12.38 | 12.61 | 12.41 | 12.59 | 852,836 | +0.18(+1.45%) |
Oct 24, 2014 | 12.22 | 12.46 | 11.97 | 12.41 | 1,024,626 | +0.21(+1.72%) |
Oct 23, 2014 | 11.99 | 12.53 | 11.74 | 12.20 | 1,063,077 | +0.30(+2.52%) |
Oct 22, 2014 | 12.15 | 12.26 | 11.85 | 11.90 | 914,776 | -0.15(-1.24%) |
Oct 21, 2014 | 11.84 | 12.14 | 11.60 | 12.05 | 759,158 | +0.29(+2.47%) |
Oct 20, 2014 | 11.55 | 11.85 | 11.55 | 11.76 | 1,001,578 | +0.19(+1.64%) |
Oct 17, 2014 | 11.73 | 11.87 | 11.48 | 11.57 | 869,358 | +0.01(+0.09%) |
Oct 16, 2014 | 11.12 | 11.74 | 10.96 | 11.56 | 819,657 | +0.34(+3.03%) |
Oct 15, 2014 | 10.84 | 11.32 | 10.74 | 11.22 | 1,014,380 | +0.19(+1.72%) |
Oct 14, 2014 | 10.78 | 11.04 | 10.63 | 11.03 | 769,857 | +0.35(+3.28%) |
Oct 13, 2014 | 10.73 | 10.85 | 10.50 | 10.68 | 877,126 | -0.07(-0.65%) |
Oct 10, 2014 | 10.96 | 11.20 | 10.74 | 10.75 | 823,669 | -0.26(-2.36%) |
Oct 09, 2014 | 11.29 | 11.54 | 11.00 | 11.01 | 841,698 | -0.31(-2.74%) |
Oct 08, 2014 | 11.36 | 11.51 | 11.25 | 11.32 | 738,874 | -0.06(-0.53%) |
Oct 07, 2014 | 11.54 | 11.64 | 11.38 | 11.38 | 748,322 | -0.29(-2.49%) |
Oct 06, 2014 | 12.06 | 12.14 | 11.67 | 11.67 | 609,891 | -0.32(-2.67%) |
Oct 03, 2014 | 11.63 | 12.20 | 11.36 | 11.99 | 2,033,531 | +0.46(+3.99%) |
Oct 02, 2014 | 11.00 | 11.56 | 10.86 | 11.53 | 924,421 | +0.56(+5.10%) |