Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.43 | 13.22 | 13.22 | 13.22 | 2,318,329 | -0.20(-1.47%) |
Dec 30, 2014 | 13.29 | 13.49 | 13.21 | 13.42 | 1,609,436 | +0.10(+0.78%) |
Dec 29, 2014 | 13.24 | 13.46 | 13.18 | 13.31 | 1,806,810 | +0.06(+0.45%) |
Dec 26, 2014 | 13.30 | 13.50 | 13.22 | 13.25 | 1,543,279 | +0.02(+0.13%) |
Dec 24, 2014 | 13.30 | 13.24 | 13.24 | 13.24 | 860,963 | -0.04(-0.27%) |
Dec 23, 2014 | 13.09 | 13.36 | 13.05 | 13.27 | 1,948,754 | +0.22(+1.72%) |
Dec 22, 2014 | 12.86 | 13.07 | 12.79 | 13.05 | 1,902,512 | +0.17(+1.35%) |
Dec 19, 2014 | 13.27 | 13.28 | 12.78 | 12.88 | 5,950,236 | -0.38(-2.89%) |
Dec 18, 2014 | 13.17 | 13.35 | 13.08 | 13.26 | 2,304,590 | +0.27(+2.08%) |
Dec 17, 2014 | 12.58 | 13.03 | 12.51 | 12.99 | 4,527,852 | +0.34(+2.72%) |
Dec 16, 2014 | 12.82 | 12.93 | 12.63 | 12.65 | 3,929,547 | -0.20(-1.56%) |
Dec 15, 2014 | 12.89 | 13.07 | 12.70 | 12.85 | 2,870,458 | -0.01(-0.09%) |
Dec 12, 2014 | 12.76 | 12.98 | 12.76 | 12.86 | 2,121,915 | +0.03(+0.23%) |
Dec 11, 2014 | 12.91 | 13.09 | 12.82 | 12.83 | 1,612,613 | -0.00(-0.02%) |
Dec 10, 2014 | 13.00 | 13.10 | 12.79 | 12.83 | 2,071,063 | -0.21(-1.59%) |
Dec 09, 2014 | 12.85 | 13.08 | 12.69 | 13.04 | 2,136,970 | +0.03(+0.22%) |
Dec 08, 2014 | 13.08 | 13.12 | 12.93 | 13.01 | 1,749,557 | -0.10(-0.75%) |
Dec 05, 2014 | 13.25 | 13.26 | 13.10 | 13.11 | 2,570,650 | -0.09(-0.71%) |
Dec 04, 2014 | 13.17 | 13.22 | 13.03 | 13.20 | 2,841,656 | +0.02(+0.13%) |
Dec 03, 2014 | 13.17 | 13.36 | 13.06 | 13.18 | 2,728,858 | +0.01(+0.07%) |
Dec 02, 2014 | 13.71 | 13.74 | 13.07 | 13.18 | 6,571,753 | -0.54(-3.97%) |
Dec 01, 2014 | 13.68 | 13.82 | 13.61 | 13.72 | 4,319,348 | -0.02(-0.12%) |
Nov 28, 2014 | 13.70 | 13.79 | 13.63 | 13.74 | 1,406,609 | +0.06(+0.46%) |
Nov 26, 2014 | 13.63 | 13.67 | 13.67 | 13.67 | 4,631,259 | +0.05(+0.34%) |
Nov 25, 2014 | 13.79 | 13.87 | 13.55 | 13.63 | 1,704,179 | +0.01(+0.07%) |
Nov 24, 2014 | 13.35 | 13.64 | 13.35 | 13.62 | 2,252,014 | +0.24(+1.82%) |
Nov 21, 2014 | 13.65 | 13.65 | 13.37 | 13.38 | 1,850,302 | -0.08(-0.59%) |
Nov 20, 2014 | 13.26 | 13.60 | 13.26 | 13.45 | 1,719,750 | +0.15(+1.14%) |
Nov 19, 2014 | 13.08 | 13.31 | 13.00 | 13.30 | 1,376,232 | +0.23(+1.75%) |
Nov 18, 2014 | 13.01 | 13.19 | 13.01 | 13.07 | 2,333,621 | +0.04(+0.28%) |
Nov 17, 2014 | 13.12 | 13.18 | 13.02 | 13.04 | 2,330,627 | -0.11(-0.86%) |
Nov 14, 2014 | 13.26 | 13.31 | 13.14 | 13.15 | 1,970,974 | -0.10(-0.76%) |
Nov 13, 2014 | 13.37 | 13.39 | 13.18 | 13.25 | 1,834,782 | -0.08(-0.61%) |
Nov 12, 2014 | 13.21 | 13.34 | 13.07 | 13.33 | 2,118,484 | +0.12(+0.91%) |
Nov 11, 2014 | 13.29 | 13.44 | 13.17 | 13.21 | 2,096,202 | -0.05(-0.36%) |
Nov 10, 2014 | 13.16 | 13.30 | 13.09 | 13.26 | 2,239,617 | +0.13(+0.97%) |
Nov 07, 2014 | 13.23 | 13.29 | 13.08 | 13.13 | 3,485,040 | -0.10(-0.76%) |
Nov 06, 2014 | 12.93 | 13.25 | 12.86 | 13.24 | 4,309,056 | +0.33(+2.56%) |
Nov 05, 2014 | 12.89 | 12.92 | 12.76 | 12.91 | 5,020,682 | +0.08(+0.62%) |
Nov 04, 2014 | 12.89 | 12.92 | 12.70 | 12.83 | 4,192,745 | -0.06(-0.49%) |
Nov 03, 2014 | 12.70 | 12.89 | 12.53 | 12.89 | 5,373,910 | +0.21(+1.69%) |
Oct 31, 2014 | 12.22 | 12.81 | 12.12 | 12.67 | 31,452,582 | -1.46(-10.34%) |
Oct 30, 2014 | 13.86 | 14.21 | 13.76 | 14.14 | 7,518,256 | +0.20(+1.42%) |
Oct 29, 2014 | 13.99 | 14.06 | 13.75 | 13.94 | 5,220,884 | -0.04(-0.29%) |
Oct 28, 2014 | 13.89 | 14.07 | 13.77 | 13.98 | 3,828,100 | +0.13(+0.97%) |
Oct 27, 2014 | 13.61 | 13.89 | 13.70 | 13.84 | 3,968,164 | +0.15(+1.07%) |
Oct 24, 2014 | 13.79 | 13.80 | 13.45 | 13.70 | 1,950,619 | -0.07(-0.54%) |
Oct 23, 2014 | 13.69 | 13.99 | 13.57 | 13.77 | 3,852,825 | +0.50(+3.75%) |
Oct 22, 2014 | 13.35 | 13.49 | 13.23 | 13.27 | 2,566,654 | -0.06(-0.43%) |
Oct 21, 2014 | 13.17 | 13.48 | 13.17 | 13.33 | 3,661,947 | +0.30(+2.31%) |
Oct 20, 2014 | 12.68 | 13.16 | 12.68 | 13.03 | 2,779,810 | +0.36(+2.81%) |
Oct 17, 2014 | 12.58 | 12.85 | 12.50 | 12.67 | 1,880,733 | +0.23(+1.82%) |
Oct 16, 2014 | 12.03 | 12.57 | 12.01 | 12.45 | 2,396,023 | +0.20(+1.61%) |
Oct 15, 2014 | 11.59 | 12.31 | 11.59 | 12.25 | 4,027,746 | +0.22(+1.86%) |
Oct 14, 2014 | 12.13 | 12.27 | 11.94 | 12.03 | 4,089,305 | -0.02(-0.14%) |
Oct 13, 2014 | 12.28 | 12.43 | 12.00 | 12.04 | 3,150,049 | -0.25(-2.04%) |
Oct 10, 2014 | 12.53 | 12.64 | 12.28 | 12.29 | 3,315,086 | -0.23(-1.86%) |
Oct 09, 2014 | 13.01 | 13.09 | 12.51 | 12.53 | 2,744,512 | -0.51(-3.90%) |
Oct 08, 2014 | 13.05 | 13.10 | 12.71 | 13.04 | 2,780,034 | +0.01(+0.09%) |
Oct 07, 2014 | 13.13 | 13.25 | 12.96 | 13.02 | 2,743,200 | -0.22(-1.65%) |
Oct 06, 2014 | 13.33 | 13.37 | 13.15 | 13.24 | 2,574,898 | -0.08(-0.58%) |
Oct 03, 2014 | 13.29 | 13.45 | 13.19 | 13.32 | 2,004,707 | +0.17(+1.28%) |
Oct 02, 2014 | 13.01 | 13.18 | 12.89 | 13.15 | 2,654,512 | +0.09(+0.72%) |