Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.24 | 13.16 | 13.16 | 13.16 | 280,287 | +0.17(+1.32%) |
Dec 30, 2014 | 13.06 | 13.09 | 12.99 | 12.99 | 462,755 | -0.18(-1.35%) |
Dec 29, 2014 | 13.20 | 13.26 | 13.17 | 13.17 | 359,324 | -0.09(-0.70%) |
Dec 26, 2014 | 13.23 | 13.29 | 13.20 | 13.26 | 211,890 | +0.08(+0.60%) |
Dec 24, 2014 | 13.21 | 13.19 | 13.19 | 13.19 | 287,995 | -0.01(-0.05%) |
Dec 23, 2014 | 13.09 | 13.23 | 13.07 | 13.19 | 470,290 | -0.03(-0.22%) |
Dec 22, 2014 | 13.21 | 13.26 | 13.17 | 13.22 | 474,254 | -0.01(-0.05%) |
Dec 19, 2014 | 13.19 | 13.28 | 13.12 | 13.23 | 1,447,379 | -0.16(-1.23%) |
Dec 18, 2014 | 13.23 | 13.39 | 13.21 | 13.39 | 580,221 | +0.42(+3.25%) |
Dec 17, 2014 | 12.89 | 13.06 | 12.86 | 12.97 | 754,404 | +0.15(+1.17%) |
Dec 16, 2014 | 12.72 | 12.98 | 12.67 | 12.82 | 967,441 | +0.33(+2.63%) |
Dec 15, 2014 | 12.75 | 12.81 | 12.44 | 12.49 | 582,707 | -0.19(-1.52%) |
Dec 12, 2014 | 12.93 | 12.98 | 12.69 | 12.69 | 568,987 | -0.39(-3.00%) |
Dec 11, 2014 | 13.12 | 13.17 | 13.06 | 13.08 | 420,171 | -0.17(-1.29%) |
Dec 10, 2014 | 13.34 | 13.36 | 13.24 | 13.25 | 422,288 | -0.15(-1.12%) |
Dec 09, 2014 | 13.39 | 13.43 | 13.30 | 13.40 | 806,718 | -0.16(-1.16%) |
Dec 08, 2014 | 13.61 | 13.64 | 13.52 | 13.56 | 444,812 | -0.09(-0.68%) |
Dec 05, 2014 | 13.64 | 13.66 | 13.57 | 13.65 | 558,732 | -0.02(-0.16%) |
Dec 04, 2014 | 13.66 | 13.69 | 13.58 | 13.67 | 393,695 | -0.02(-0.16%) |
Dec 03, 2014 | 13.71 | 13.75 | 13.65 | 13.69 | 385,877 | -0.06(-0.42%) |
Dec 02, 2014 | 13.73 | 13.78 | 13.69 | 13.75 | 757,714 | -0.07(-0.52%) |
Dec 01, 2014 | 13.81 | 13.86 | 13.76 | 13.82 | 472,653 | +0.04(+0.31%) |
Nov 28, 2014 | 13.76 | 13.83 | 13.74 | 13.78 | 238,833 | +0.04(+0.26%) |
Nov 26, 2014 | 13.79 | 13.74 | 13.74 | 13.74 | 682,080 | -0.07(-0.52%) |
Nov 25, 2014 | 13.71 | 13.86 | 13.71 | 13.81 | 544,760 | +0.09(+0.62%) |
Nov 24, 2014 | 13.72 | 13.74 | 13.68 | 13.73 | 321,784 | +0.07(+0.52%) |
Nov 21, 2014 | 13.73 | 13.76 | 13.64 | 13.66 | 287,044 | -0.03(-0.21%) |
Nov 20, 2014 | 13.66 | 13.71 | 13.64 | 13.69 | 234,568 | -0.10(-0.72%) |
Nov 19, 2014 | 13.84 | 13.84 | 13.67 | 13.79 | 253,792 | -0.07(-0.52%) |
Nov 18, 2014 | 13.85 | 13.90 | 13.83 | 13.86 | 307,002 | +0.11(+0.83%) |
Nov 17, 2014 | 13.72 | 13.79 | 13.66 | 13.74 | 338,691 | +0.19(+1.42%) |
Nov 14, 2014 | 13.56 | 13.58 | 13.49 | 13.55 | 225,982 | +0.07(+0.53%) |
Nov 13, 2014 | 13.46 | 13.51 | 13.43 | 13.48 | 250,751 | +0.11(+0.80%) |
Nov 12, 2014 | 13.39 | 13.44 | 13.34 | 13.37 | 292,752 | -0.11(-0.85%) |
Nov 11, 2014 | 13.36 | 13.49 | 13.35 | 13.49 | 304,630 | +0.06(+0.48%) |
Nov 10, 2014 | 13.42 | 13.45 | 13.36 | 13.42 | 262,915 | -0.01(-0.11%) |
Nov 07, 2014 | 13.42 | 13.44 | 13.34 | 13.44 | 519,024 | -0.01(-0.05%) |
Nov 06, 2014 | 13.47 | 13.53 | 13.40 | 13.44 | 207,728 | +0.01(+0.11%) |
Nov 05, 2014 | 13.38 | 13.44 | 13.31 | 13.43 | 372,035 | +0.12(+0.91%) |
Nov 04, 2014 | 13.30 | 13.32 | 13.19 | 13.31 | 272,165 | +0.07(+0.54%) |
Nov 03, 2014 | 13.26 | 13.29 | 13.21 | 13.24 | 379,812 | -0.14(-1.07%) |
Oct 31, 2014 | 13.34 | 13.39 | 13.30 | 13.38 | 232,068 | +0.06(+0.48%) |
Oct 30, 2014 | 13.15 | 13.32 | 13.14 | 13.31 | 218,548 | +0.08(+0.59%) |
Oct 29, 2014 | 13.29 | 13.42 | 13.19 | 13.24 | 344,287 | +0.09(+0.71%) |
Oct 28, 2014 | 13.24 | 13.26 | 13.07 | 13.14 | 458,134 | +0.01(+0.05%) |
Oct 27, 2014 | 13.09 | 13.14 | 13.15 | 13.14 | 1,033,119 | -0.01(-0.11%) |
Oct 24, 2014 | 12.81 | 13.15 | 12.80 | 13.15 | 1,167,012 | -0.20(-1.50%) |
Oct 23, 2014 | 13.26 | 13.41 | 13.24 | 13.35 | 304,214 | +0.04(+0.27%) |
Oct 22, 2014 | 13.34 | 13.44 | 13.30 | 13.31 | 314,112 | -0.11(-0.85%) |
Oct 21, 2014 | 13.34 | 13.44 | 13.32 | 13.43 | 386,155 | +0.29(+2.23%) |
Oct 20, 2014 | 13.02 | 13.16 | 13.02 | 13.14 | 262,497 | +0.15(+1.15%) |
Oct 17, 2014 | 12.94 | 13.01 | 12.92 | 12.99 | 435,865 | +0.04(+0.33%) |
Oct 16, 2014 | 12.69 | 13.01 | 12.67 | 12.94 | 731,272 | +0.19(+1.45%) |
Oct 15, 2014 | 12.84 | 12.87 | 12.56 | 12.76 | 743,575 | -0.13(-1.00%) |
Oct 14, 2014 | 12.92 | 12.97 | 12.85 | 12.89 | 541,176 | -0.15(-1.15%) |
Oct 13, 2014 | 13.19 | 13.20 | 13.04 | 13.04 | 649,770 | -0.14(-1.03%) |
Oct 10, 2014 | 13.22 | 13.32 | 13.15 | 13.17 | 630,787 | -0.22(-1.65%) |
Oct 09, 2014 | 13.71 | 13.75 | 13.39 | 13.39 | 393,469 | -0.45(-3.25%) |
Oct 08, 2014 | 13.71 | 13.87 | 13.63 | 13.84 | 377,741 | +0.29(+2.16%) |
Oct 07, 2014 | 13.76 | 13.79 | 13.54 | 13.55 | 356,995 | -0.32(-2.31%) |
Oct 06, 2014 | 13.85 | 13.91 | 13.75 | 13.87 | 446,061 | +0.12(+0.88%) |
Oct 03, 2014 | 13.72 | 13.76 | 13.68 | 13.75 | 631,767 | -0.14(-0.98%) |
Oct 02, 2014 | 14.06 | 14.08 | 13.77 | 13.89 | 435,239 | -0.35(-2.46%) |