Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.14 | 12.81 | 12.81 | 12.81 | 100,016 | -0.25(-1.93%) |
Dec 30, 2014 | 13.23 | 13.27 | 13.04 | 13.06 | 40,623 | -0.16(-1.20%) |
Dec 29, 2014 | 12.72 | 13.27 | 12.66 | 13.22 | 203,280 | +0.55(+4.34%) |
Dec 26, 2014 | 12.59 | 12.72 | 12.45 | 12.67 | 78,279 | +0.07(+0.52%) |
Dec 24, 2014 | 12.71 | 12.61 | 12.61 | 12.61 | 26,399 | -0.06(-0.44%) |
Dec 23, 2014 | 12.47 | 12.75 | 12.47 | 12.66 | 187,924 | +0.04(+0.30%) |
Dec 22, 2014 | 12.35 | 12.65 | 12.35 | 12.63 | 104,017 | +0.28(+2.26%) |
Dec 19, 2014 | 12.35 | 12.51 | 12.22 | 12.35 | 293,573 | -0.01(-0.08%) |
Dec 18, 2014 | 12.39 | 12.47 | 12.21 | 12.36 | 174,574 | +0.02(+0.15%) |
Dec 17, 2014 | 12.07 | 12.37 | 12.06 | 12.34 | 151,771 | +0.24(+2.00%) |
Dec 16, 2014 | 12.00 | 12.20 | 11.89 | 12.10 | 175,154 | +0.05(+0.39%) |
Dec 15, 2014 | 12.00 | 12.17 | 12.00 | 12.05 | 94,177 | +0.07(+0.62%) |
Dec 12, 2014 | 11.89 | 12.00 | 11.79 | 11.97 | 58,495 | -0.06(-0.46%) |
Dec 11, 2014 | 12.03 | 12.30 | 11.96 | 12.03 | 53,144 | +0.07(+0.62%) |
Dec 10, 2014 | 12.25 | 12.32 | 11.83 | 11.96 | 78,304 | -0.36(-2.95%) |
Dec 09, 2014 | 11.96 | 12.36 | 11.90 | 12.32 | 59,896 | +0.21(+1.69%) |
Dec 08, 2014 | 12.34 | 12.39 | 12.07 | 12.11 | 102,489 | -0.23(-1.89%) |
Dec 05, 2014 | 12.18 | 12.39 | 12.18 | 12.35 | 128,882 | +0.17(+1.38%) |
Dec 04, 2014 | 12.11 | 12.37 | 11.95 | 12.18 | 262,384 | +0.07(+0.62%) |
Dec 03, 2014 | 12.11 | 12.11 | 11.94 | 12.10 | 102,753 | +0.00(+0.00%) |
Dec 02, 2014 | 11.94 | 12.11 | 11.78 | 12.10 | 137,844 | +0.18(+1.48%) |
Dec 01, 2014 | 11.82 | 12.00 | 11.71 | 11.93 | 121,196 | +0.11(+0.95%) |
Nov 28, 2014 | 12.11 | 12.13 | 11.79 | 11.82 | 45,626 | -0.30(-2.46%) |
Nov 26, 2014 | 12.11 | 12.11 | 12.11 | 12.11 | 52,691 | +0.00(+0.00%) |
Nov 25, 2014 | 12.04 | 12.11 | 12.01 | 12.11 | 58,852 | +0.06(+0.46%) |
Nov 24, 2014 | 11.95 | 12.11 | 11.95 | 12.06 | 125,118 | +0.11(+0.94%) |
Nov 21, 2014 | 12.24 | 12.29 | 11.93 | 11.95 | 123,345 | -0.20(-1.61%) |
Nov 20, 2014 | 12.16 | 12.24 | 12.08 | 12.14 | 880,033 | -0.09(-0.76%) |
Nov 19, 2014 | 12.53 | 12.55 | 12.12 | 12.24 | 253,245 | -0.30(-2.38%) |
Nov 18, 2014 | 12.58 | 12.59 | 12.36 | 12.53 | 193,088 | -0.02(-0.15%) |
Nov 17, 2014 | 12.58 | 12.63 | 12.54 | 12.55 | 302,248 | -0.07(-0.59%) |
Nov 14, 2014 | 12.63 | 12.65 | 12.56 | 12.63 | 69,468 | +0.02(+0.15%) |
Nov 13, 2014 | 12.64 | 12.78 | 12.58 | 12.61 | 108,188 | +0.00(+0.00%) |
Nov 12, 2014 | 12.16 | 12.61 | 12.16 | 12.61 | 90,692 | +0.40(+3.28%) |
Nov 11, 2014 | 12.21 | 12.24 | 12.12 | 12.21 | 51,133 | +0.00(+0.00%) |
Nov 10, 2014 | 12.13 | 12.24 | 12.10 | 12.21 | 61,400 | +0.06(+0.46%) |
Nov 07, 2014 | 12.17 | 12.24 | 12.08 | 12.15 | 76,839 | +0.00(+0.00%) |
Nov 06, 2014 | 11.96 | 12.18 | 11.95 | 12.15 | 99,291 | +0.22(+1.87%) |
Nov 05, 2014 | 11.96 | 12.00 | 11.81 | 11.93 | 50,317 | +0.08(+0.71%) |
Nov 04, 2014 | 11.68 | 11.90 | 11.56 | 11.84 | 55,210 | +0.11(+0.95%) |
Nov 03, 2014 | 11.94 | 11.96 | 11.45 | 11.73 | 209,260 | -0.16(-1.33%) |
Oct 31, 2014 | 11.88 | 12.08 | 11.74 | 11.89 | 147,772 | +0.21(+1.84%) |
Oct 30, 2014 | 11.56 | 11.74 | 11.53 | 11.68 | 175,644 | +0.09(+0.80%) |
Oct 29, 2014 | 11.70 | 11.77 | 11.32 | 11.58 | 175,820 | -0.07(-0.56%) |
Oct 28, 2014 | 11.23 | 11.66 | 10.58 | 11.65 | 260,054 | +0.49(+4.43%) |
Oct 27, 2014 | 11.23 | 11.17 | 11.17 | 11.15 | 77,582 | -0.02(-0.17%) |
Oct 24, 2014 | 11.12 | 11.21 | 11.05 | 11.17 | 62,009 | +0.00(+0.00%) |
Oct 23, 2014 | 11.09 | 11.22 | 10.99 | 11.17 | 69,880 | +0.18(+1.61%) |
Oct 22, 2014 | 11.02 | 11.24 | 10.92 | 11.00 | 69,297 | -0.03(-0.25%) |
Oct 21, 2014 | 10.89 | 11.10 | 10.72 | 11.02 | 309,790 | +0.14(+1.28%) |
Oct 20, 2014 | 10.86 | 11.00 | 10.78 | 10.88 | 33,798 | +0.06(+0.52%) |
Oct 17, 2014 | 11.18 | 11.18 | 10.82 | 10.83 | 58,157 | -0.21(-1.94%) |
Oct 16, 2014 | 10.67 | 11.08 | 10.67 | 11.04 | 119,503 | +0.22(+2.07%) |
Oct 15, 2014 | 10.73 | 10.85 | 10.59 | 10.82 | 92,226 | -0.04(-0.34%) |
Oct 14, 2014 | 10.81 | 10.96 | 10.81 | 10.86 | 106,430 | +0.09(+0.87%) |
Oct 13, 2014 | 10.53 | 10.79 | 10.53 | 10.76 | 100,882 | +0.21(+2.03%) |
Oct 10, 2014 | 10.49 | 10.75 | 10.49 | 10.55 | 98,580 | -0.01(-0.09%) |
Oct 09, 2014 | 10.80 | 10.80 | 10.55 | 10.56 | 55,203 | -0.28(-2.58%) |
Oct 08, 2014 | 10.60 | 10.86 | 10.58 | 10.84 | 99,566 | +0.21(+1.93%) |
Oct 07, 2014 | 10.62 | 10.68 | 10.58 | 10.63 | 105,721 | -0.01(-0.09%) |
Oct 06, 2014 | 10.61 | 10.70 | 10.54 | 10.64 | 53,844 | +0.06(+0.53%) |
Oct 03, 2014 | 10.62 | 10.72 | 10.52 | 10.59 | 169,567 | +0.19(+1.79%) |
Oct 02, 2014 | 10.19 | 10.41 | 10.19 | 10.40 | 62,165 | +0.18(+1.73%) |