Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.64 | 13.58 | 13.58 | 13.58 | 1,958,384 | -0.06(-0.41%) |
Dec 30, 2014 | 13.69 | 13.73 | 13.59 | 13.64 | 2,029,747 | -0.04(-0.30%) |
Dec 29, 2014 | 13.64 | 13.73 | 13.61 | 13.68 | 2,184,183 | -0.03(-0.19%) |
Dec 26, 2014 | 13.67 | 13.72 | 13.61 | 13.71 | 1,034,763 | +0.10(+0.72%) |
Dec 24, 2014 | 13.62 | 13.61 | 13.61 | 13.61 | 1,347,571 | +0.01(+0.04%) |
Dec 23, 2014 | 13.56 | 13.65 | 13.55 | 13.60 | 1,964,729 | +0.04(+0.31%) |
Dec 22, 2014 | 13.52 | 13.66 | 13.51 | 13.56 | 2,817,106 | -0.01(-0.07%) |
Dec 19, 2014 | 13.63 | 13.65 | 13.46 | 13.57 | 4,526,573 | +0.05(+0.37%) |
Dec 18, 2014 | 13.49 | 13.53 | 13.30 | 13.52 | 3,405,205 | +0.14(+1.06%) |
Dec 17, 2014 | 13.34 | 13.43 | 13.18 | 13.38 | 3,813,599 | +0.05(+0.36%) |
Dec 16, 2014 | 13.09 | 13.43 | 13.08 | 13.33 | 3,677,120 | +0.18(+1.40%) |
Dec 15, 2014 | 13.19 | 13.32 | 13.04 | 13.15 | 3,851,946 | -0.07(-0.49%) |
Dec 12, 2014 | 13.32 | 13.34 | 13.12 | 13.21 | 3,259,552 | -0.20(-1.48%) |
Dec 11, 2014 | 13.09 | 13.45 | 13.07 | 13.41 | 3,854,651 | +0.46(+3.59%) |
Dec 10, 2014 | 13.13 | 13.14 | 12.83 | 12.95 | 3,816,395 | -0.21(-1.62%) |
Dec 09, 2014 | 13.06 | 13.17 | 12.96 | 13.16 | 3,481,022 | +0.07(+0.55%) |
Dec 08, 2014 | 13.19 | 13.23 | 12.98 | 13.09 | 3,425,083 | -0.09(-0.66%) |
Dec 05, 2014 | 13.19 | 13.19 | 13.11 | 13.17 | 3,460,723 | -0.03(-0.22%) |
Dec 04, 2014 | 13.36 | 13.36 | 13.15 | 13.20 | 3,354,538 | -0.19(-1.42%) |
Dec 03, 2014 | 13.34 | 13.41 | 13.21 | 13.39 | 2,708,933 | +0.04(+0.28%) |
Dec 02, 2014 | 13.51 | 13.58 | 13.27 | 13.36 | 4,791,565 | -0.19(-1.43%) |
Dec 01, 2014 | 13.55 | 13.67 | 13.51 | 13.55 | 3,681,774 | +0.01(+0.06%) |
Nov 28, 2014 | 13.49 | 13.62 | 13.47 | 13.54 | 2,388,616 | -0.03(-0.25%) |
Nov 26, 2014 | 13.49 | 13.57 | 13.57 | 13.57 | 2,280,473 | +0.06(+0.43%) |
Nov 25, 2014 | 13.54 | 13.59 | 13.45 | 13.52 | 3,517,522 | -0.02(-0.13%) |
Nov 24, 2014 | 13.71 | 13.75 | 13.50 | 13.53 | 3,221,445 | -0.15(-1.12%) |
Nov 21, 2014 | 13.68 | 13.71 | 13.60 | 13.69 | 2,660,932 | +0.11(+0.83%) |
Nov 20, 2014 | 13.76 | 13.82 | 13.53 | 13.57 | 4,175,869 | -0.17(-1.24%) |
Nov 19, 2014 | 13.79 | 13.80 | 13.65 | 13.75 | 2,779,402 | -0.10(-0.73%) |
Nov 18, 2014 | 13.68 | 13.85 | 13.66 | 13.85 | 3,331,196 | +0.18(+1.35%) |
Nov 17, 2014 | 13.48 | 13.73 | 13.48 | 13.66 | 4,460,590 | +0.14(+1.00%) |
Nov 14, 2014 | 13.41 | 13.53 | 13.36 | 13.53 | 3,032,565 | +0.14(+1.08%) |
Nov 13, 2014 | 13.37 | 13.44 | 13.27 | 13.38 | 3,027,752 | +0.06(+0.48%) |
Nov 12, 2014 | 13.22 | 13.33 | 13.21 | 13.32 | 4,069,656 | +0.10(+0.79%) |
Nov 11, 2014 | 13.13 | 13.27 | 13.12 | 13.21 | 2,215,185 | +0.09(+0.68%) |
Nov 10, 2014 | 13.03 | 13.18 | 13.01 | 13.12 | 3,304,825 | +0.14(+1.11%) |
Nov 07, 2014 | 12.86 | 12.99 | 12.84 | 12.98 | 3,326,414 | +0.12(+0.92%) |
Nov 06, 2014 | 12.88 | 13.07 | 12.76 | 12.86 | 4,576,267 | -0.09(-0.67%) |
Nov 05, 2014 | 12.91 | 13.09 | 12.90 | 12.95 | 5,249,344 | +0.04(+0.29%) |
Nov 04, 2014 | 12.73 | 12.93 | 12.69 | 12.91 | 5,843,768 | +0.16(+1.29%) |
Nov 03, 2014 | 12.80 | 12.86 | 12.71 | 12.75 | 5,927,692 | -0.09(-0.67%) |
Oct 31, 2014 | 12.83 | 12.89 | 12.75 | 12.83 | 2,978,185 | +0.01(+0.11%) |
Oct 30, 2014 | 12.71 | 12.83 | 12.70 | 12.82 | 2,136,188 | +0.11(+0.89%) |
Oct 29, 2014 | 12.78 | 12.83 | 12.67 | 12.71 | 3,054,361 | -0.03(-0.23%) |
Oct 28, 2014 | 12.62 | 12.77 | 12.61 | 12.74 | 2,521,044 | +0.13(+1.03%) |
Oct 27, 2014 | 12.43 | 12.62 | 12.49 | 12.61 | 2,288,072 | +0.12(+0.92%) |
Oct 24, 2014 | 12.44 | 12.53 | 12.39 | 12.49 | 1,970,559 | +0.09(+0.70%) |
Oct 23, 2014 | 12.39 | 12.44 | 12.35 | 12.40 | 2,932,936 | +0.06(+0.47%) |
Oct 22, 2014 | 12.35 | 12.39 | 12.24 | 12.35 | 2,762,963 | -0.05(-0.42%) |
Oct 21, 2014 | 12.32 | 12.42 | 12.22 | 12.40 | 2,259,307 | +0.14(+1.15%) |
Oct 20, 2014 | 12.10 | 12.27 | 12.06 | 12.26 | 2,592,261 | +0.14(+1.19%) |
Oct 17, 2014 | 12.12 | 12.18 | 12.03 | 12.11 | 2,898,668 | +0.01(+0.10%) |
Oct 16, 2014 | 11.88 | 12.20 | 11.83 | 12.10 | 3,784,238 | +0.01(+0.07%) |
Oct 15, 2014 | 12.14 | 12.21 | 11.84 | 12.09 | 5,148,274 | -0.10(-0.80%) |
Oct 14, 2014 | 12.17 | 12.28 | 12.16 | 12.19 | 3,286,775 | -0.06(-0.49%) |
Oct 13, 2014 | 12.28 | 12.40 | 12.25 | 12.25 | 2,764,085 | -0.02(-0.16%) |
Oct 10, 2014 | 12.41 | 12.49 | 12.26 | 12.27 | 3,350,393 | -0.18(-1.44%) |
Oct 09, 2014 | 12.48 | 12.50 | 12.35 | 12.45 | 3,326,906 | -0.06(-0.48%) |
Oct 08, 2014 | 12.36 | 12.52 | 12.35 | 12.51 | 2,618,888 | +0.12(+0.96%) |
Oct 07, 2014 | 12.50 | 12.54 | 12.39 | 12.39 | 2,397,706 | -0.14(-1.08%) |
Oct 06, 2014 | 12.44 | 12.57 | 12.38 | 12.53 | 2,813,392 | +0.16(+1.28%) |
Oct 03, 2014 | 12.40 | 12.44 | 12.33 | 12.37 | 3,049,583 | -0.08(-0.65%) |
Oct 02, 2014 | 12.38 | 12.47 | 12.30 | 12.45 | 4,315,462 | +0.10(+0.77%) |