Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.34 | 13.16 | 13.16 | 13.16 | 663,398 | -0.18(-1.33%) |
Dec 30, 2014 | 13.19 | 13.50 | 13.14 | 13.34 | 970,888 | +0.13(+0.98%) |
Dec 29, 2014 | 13.12 | 13.40 | 13.12 | 13.21 | 669,051 | +0.10(+0.74%) |
Dec 26, 2014 | 13.18 | 13.20 | 12.98 | 13.11 | 724,081 | +0.07(+0.56%) |
Dec 24, 2014 | 13.07 | 13.04 | 13.04 | 13.04 | 449,278 | -0.06(-0.43%) |
Dec 23, 2014 | 12.94 | 13.21 | 12.91 | 13.10 | 733,686 | +0.22(+1.69%) |
Dec 22, 2014 | 13.00 | 13.06 | 12.80 | 12.88 | 993,927 | -0.13(-0.99%) |
Dec 19, 2014 | 12.79 | 13.08 | 12.69 | 13.01 | 2,050,635 | +0.22(+1.71%) |
Dec 18, 2014 | 13.06 | 13.08 | 12.71 | 12.79 | 1,422,766 | -0.05(-0.38%) |
Dec 17, 2014 | 12.43 | 12.88 | 12.19 | 12.84 | 1,266,106 | +0.48(+3.86%) |
Dec 16, 2014 | 12.58 | 12.85 | 12.35 | 12.36 | 1,620,343 | -0.19(-1.54%) |
Dec 15, 2014 | 12.69 | 12.84 | 12.53 | 12.56 | 1,954,208 | -0.11(-0.89%) |
Dec 12, 2014 | 13.01 | 13.05 | 12.65 | 12.67 | 1,795,301 | -0.49(-3.74%) |
Dec 11, 2014 | 12.98 | 13.23 | 12.90 | 13.16 | 1,568,572 | +0.20(+1.56%) |
Dec 10, 2014 | 12.93 | 13.06 | 12.81 | 12.96 | 1,650,044 | -0.05(-0.37%) |
Dec 09, 2014 | 12.67 | 13.06 | 12.66 | 13.01 | 1,100,553 | +0.12(+0.94%) |
Dec 08, 2014 | 13.26 | 13.26 | 12.78 | 12.89 | 1,012,198 | -0.38(-2.86%) |
Dec 05, 2014 | 13.15 | 13.41 | 13.12 | 13.27 | 807,396 | +0.14(+1.05%) |
Dec 04, 2014 | 13.08 | 13.19 | 12.97 | 13.13 | 780,468 | -0.01(-0.06%) |
Dec 03, 2014 | 12.76 | 13.18 | 12.75 | 13.14 | 1,763,716 | +0.48(+3.83%) |
Dec 02, 2014 | 12.96 | 13.07 | 12.63 | 12.65 | 2,096,773 | -0.26(-2.00%) |
Dec 01, 2014 | 13.05 | 13.15 | 12.87 | 12.91 | 826,696 | -0.29(-2.20%) |
Nov 28, 2014 | 13.57 | 13.70 | 13.15 | 13.20 | 528,520 | -0.52(-3.77%) |
Nov 26, 2014 | 13.92 | 13.72 | 13.72 | 13.72 | 497,177 | -0.14(-0.99%) |
Nov 25, 2014 | 13.69 | 13.89 | 13.68 | 13.86 | 539,512 | +0.17(+1.24%) |
Nov 24, 2014 | 13.60 | 13.80 | 13.59 | 13.69 | 610,893 | +0.09(+0.65%) |
Nov 21, 2014 | 13.69 | 13.83 | 13.53 | 13.60 | 1,013,963 | +0.21(+1.57%) |
Nov 20, 2014 | 13.05 | 13.44 | 13.02 | 13.39 | 963,598 | +0.17(+1.28%) |
Nov 19, 2014 | 13.48 | 13.56 | 13.21 | 13.22 | 1,123,051 | -0.41(-3.02%) |
Nov 18, 2014 | 13.53 | 13.82 | 13.53 | 13.63 | 869,083 | +0.04(+0.30%) |
Nov 17, 2014 | 13.57 | 13.78 | 13.50 | 13.59 | 746,779 | -0.03(-0.24%) |
Nov 14, 2014 | 13.49 | 13.71 | 13.41 | 13.62 | 1,055,909 | +0.14(+1.02%) |
Nov 13, 2014 | 13.74 | 13.84 | 13.46 | 13.48 | 976,322 | -0.20(-1.48%) |
Nov 12, 2014 | 13.33 | 13.73 | 13.33 | 13.69 | 1,394,126 | +0.23(+1.74%) |
Nov 11, 2014 | 13.40 | 13.51 | 13.29 | 13.45 | 738,244 | -0.05(-0.36%) |
Nov 10, 2014 | 13.74 | 13.87 | 13.41 | 13.50 | 1,475,423 | -0.24(-1.76%) |
Nov 07, 2014 | 13.32 | 13.82 | 13.32 | 13.74 | 1,538,823 | +0.42(+3.15%) |
Nov 06, 2014 | 13.11 | 13.46 | 13.11 | 13.32 | 999,261 | +0.15(+1.16%) |
Nov 05, 2014 | 13.25 | 13.31 | 12.91 | 13.17 | 1,560,727 | +0.10(+0.74%) |
Nov 04, 2014 | 13.35 | 13.44 | 12.92 | 13.07 | 1,364,506 | -0.35(-2.63%) |
Nov 03, 2014 | 13.84 | 13.84 | 13.34 | 13.43 | 1,860,054 | -0.44(-3.18%) |
Oct 31, 2014 | 13.54 | 13.88 | 13.19 | 13.87 | 3,136,226 | +0.63(+4.72%) |
Oct 30, 2014 | 13.59 | 13.60 | 13.03 | 13.24 | 2,173,030 | -0.38(-2.77%) |
Oct 29, 2014 | 13.54 | 13.74 | 13.40 | 13.62 | 2,903,227 | +0.08(+0.59%) |
Oct 28, 2014 | 13.25 | 13.56 | 13.10 | 13.54 | 1,931,870 | +0.47(+3.62%) |
Oct 27, 2014 | 13.09 | 13.14 | 13.31 | 13.07 | 1,415,760 | -0.24(-1.81%) |
Oct 24, 2014 | 12.87 | 13.45 | 12.80 | 13.31 | 2,402,336 | +0.47(+3.62%) |
Oct 23, 2014 | 12.80 | 12.95 | 12.65 | 12.84 | 1,726,765 | +0.25(+1.97%) |
Oct 22, 2014 | 12.74 | 12.82 | 12.54 | 12.59 | 1,418,342 | -0.14(-1.07%) |
Oct 21, 2014 | 12.46 | 12.75 | 12.39 | 12.73 | 1,105,297 | +0.39(+3.19%) |
Oct 20, 2014 | 12.13 | 12.39 | 12.12 | 12.34 | 730,780 | +0.18(+1.45%) |
Oct 17, 2014 | 12.14 | 12.45 | 12.10 | 12.16 | 960,691 | +0.15(+1.27%) |
Oct 16, 2014 | 11.57 | 12.11 | 11.55 | 12.01 | 1,452,682 | +0.14(+1.22%) |
Oct 15, 2014 | 11.53 | 11.95 | 11.40 | 11.86 | 1,599,723 | +0.17(+1.44%) |
Oct 14, 2014 | 11.90 | 12.03 | 11.63 | 11.70 | 1,796,946 | -0.09(-0.75%) |
Oct 13, 2014 | 12.09 | 12.38 | 11.77 | 11.78 | 1,199,394 | -0.19(-1.61%) |
Oct 10, 2014 | 12.30 | 12.46 | 11.96 | 11.98 | 975,634 | -0.39(-3.18%) |
Oct 09, 2014 | 12.83 | 12.83 | 12.31 | 12.37 | 1,089,903 | -0.46(-3.56%) |
Oct 08, 2014 | 12.59 | 12.83 | 12.31 | 12.83 | 1,584,333 | +0.22(+1.78%) |
Oct 07, 2014 | 12.83 | 12.95 | 12.59 | 12.60 | 1,141,354 | -0.34(-2.60%) |
Oct 06, 2014 | 13.16 | 13.25 | 12.94 | 12.94 | 1,045,551 | -0.08(-0.62%) |
Oct 03, 2014 | 13.23 | 13.31 | 12.92 | 13.02 | 1,145,517 | -0.13(-0.98%) |
Oct 02, 2014 | 13.35 | 13.44 | 13.00 | 13.15 | 1,197,748 | -0.18(-1.32%) |