Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.54 | 13.54 | 13.54 | 0 | -0.18(-1.28%) | |
Dec 30, 2014 | 13.89 | 13.90 | 13.68 | 13.72 | 54,650 | -0.26(-1.86%) |
Dec 29, 2014 | 13.90 | 14.04 | 13.90 | 13.98 | 39,052 | -0.08(-0.57%) |
Dec 26, 2014 | 14.01 | 14.11 | 13.96 | 14.06 | 46,823 | -0.01(-0.07%) |
Dec 24, 2014 | 14.07 | 14.07 | 14.07 | 0 | -0.04(-0.28%) | |
Dec 23, 2014 | 14.04 | 14.12 | 14.00 | 14.11 | 56,272 | +0.19(+1.36%) |
Dec 22, 2014 | 13.85 | 13.92 | 13.81 | 13.92 | 58,627 | +0.03(+0.22%) |
Dec 19, 2014 | 13.83 | 13.94 | 13.79 | 13.89 | 87,737 | -0.14(-1.00%) |
Dec 18, 2014 | 13.85 | 14.10 | 13.85 | 14.03 | 126,712 | +0.65(+4.86%) |
Dec 17, 2014 | 13.14 | 13.54 | 13.14 | 13.38 | 134,502 | +0.48(+3.68%) |
Dec 16, 2014 | 13.13 | 12.90 | 122,509 | +0.11(+0.86%) | ||
Dec 15, 2014 | 13.16 | 13.20 | 12.74 | 12.79 | 42,782 | -0.31(-2.40%) |
Dec 12, 2014 | 13.43 | 13.48 | 13.06 | 13.11 | 220,749 | -0.47(-3.46%) |
Dec 11, 2014 | 13.60 | 13.76 | 13.54 | 13.58 | 51,239 | -0.12(-0.88%) |
Dec 10, 2014 | 13.91 | 13.97 | 13.64 | 13.70 | 38,625 | +0.24(+1.78%) |
Dec 09, 2014 | 13.47 | 13.54 | 13.32 | 13.46 | 193,033 | -0.17(-1.28%) |
Dec 08, 2014 | 13.50 | 13.73 | 13.50 | 13.63 | 28,105 | -0.20(-1.41%) |
Dec 05, 2014 | 13.73 | 13.93 | 13.69 | 13.83 | 68,948 | +0.39(+2.90%) |
Dec 04, 2014 | 13.31 | 13.52 | 13.21 | 13.44 | 45,095 | +0.01(+0.07%) |
Dec 03, 2014 | 13.49 | 13.52 | 13.37 | 13.43 | 47,941 | -0.12(-0.89%) |
Dec 02, 2014 | 13.47 | 13.60 | 13.47 | 13.55 | 37,180 | -0.03(-0.22%) |
Dec 01, 2014 | 13.57 | 13.72 | 13.48 | 13.58 | 38,101 | +0.17(+1.27%) |
Nov 28, 2014 | 13.50 | 13.52 | 13.40 | 13.41 | 31,422 | -0.14(-1.03%) |
Nov 26, 2014 | 13.55 | 13.55 | 13.55 | 0 | -0.05(-0.40%) | |
Nov 25, 2014 | 13.61 | 13.65 | 13.48 | 13.61 | 38,377 | +0.01(+0.10%) |
Nov 24, 2014 | 13.64 | 13.64 | 13.50 | 13.59 | 380,305 | +0.06(+0.43%) |
Nov 21, 2014 | 13.61 | 13.61 | 13.41 | 13.53 | 386,984 | -0.22(-1.58%) |
Nov 20, 2014 | 13.61 | 13.75 | 13.60 | 13.75 | 44,648 | -0.15(-1.08%) |
Nov 19, 2014 | 13.86 | 13.95 | 13.78 | 13.90 | 62,046 | +0.10(+0.69%) |
Nov 18, 2014 | 13.82 | 13.87 | 13.72 | 13.80 | 41,373 | +0.23(+1.70%) |
Nov 17, 2014 | 13.64 | 13.52 | 13.57 | 31,546 | +0.09(+0.70%) | |
Nov 14, 2014 | 13.40 | 13.58 | 13.40 | 13.48 | 48,069 | -0.09(-0.66%) |
Nov 13, 2014 | 13.58 | 13.67 | 13.51 | 13.57 | 245,479 | -0.36(-2.58%) |
Nov 12, 2014 | 14.00 | 14.01 | 13.85 | 13.93 | 37,551 | -0.26(-1.83%) |
Nov 11, 2014 | 13.87 | 14.21 | 13.87 | 14.19 | 84,838 | +0.12(+0.85%) |
Nov 10, 2014 | 14.00 | 14.13 | 13.94 | 14.07 | 58,619 | +0.07(+0.51%) |
Nov 07, 2014 | 14.19 | 14.19 | 13.79 | 14.00 | 56,683 | -0.05(-0.37%) |
Nov 06, 2014 | 14.24 | 14.27 | 13.89 | 14.05 | 60,091 | -0.23(-1.61%) |
Nov 05, 2014 | 14.30 | 14.33 | 14.21 | 14.28 | 98,192 | +0.16(+1.13%) |
Nov 04, 2014 | 14.23 | 14.23 | 14.04 | 14.12 | 54,586 | -0.16(-1.12%) |
Nov 03, 2014 | 14.33 | 14.33 | 14.17 | 14.28 | 57,370 | +0.06(+0.42%) |
Oct 31, 2014 | 14.09 | 14.32 | 14.05 | 14.22 | 77,392 | +0.35(+2.52%) |
Oct 30, 2014 | 13.73 | 13.89 | 13.65 | 13.87 | 37,229 | +0.09(+0.65%) |
Oct 29, 2014 | 13.94 | 14.02 | 13.72 | 13.78 | 44,515 | -0.14(-1.01%) |
Oct 28, 2014 | 14.05 | 14.07 | 13.88 | 13.92 | 83,062 | +0.12(+0.87%) |
Oct 27, 2014 | 13.66 | 13.86 | 14.00 | 13.80 | 39,760 | -0.20(-1.43%) |
Oct 24, 2014 | 13.95 | 14.01 | 13.87 | 14.00 | 28,985 | -0.26(-1.79%) |
Oct 23, 2014 | 14.13 | 14.32 | 13.90 | 14.26 | 105,976 | +0.31(+2.19%) |
Oct 22, 2014 | 14.19 | 14.20 | 13.93 | 13.95 | 38,925 | -0.28(-2.00%) |
Oct 21, 2014 | 14.03 | 14.24 | 14.01 | 14.23 | 31,848 | +0.14(+0.99%) |
Oct 20, 2014 | 13.96 | 14.16 | 13.95 | 14.10 | 47,407 | +0.24(+1.71%) |
Oct 17, 2014 | 13.77 | 14.10 | 13.77 | 13.86 | 46,095 | +0.42(+3.11%) |
Oct 16, 2014 | 12.92 | 13.60 | 12.91 | 13.44 | 58,365 | +0.17(+1.28%) |
Oct 15, 2014 | 13.36 | 13.40 | 13.00 | 13.27 | 52,027 | -0.42(-3.03%) |
Oct 14, 2014 | 13.61 | 13.81 | 13.61 | 13.69 | 41,155 | +0.21(+1.52%) |
Oct 13, 2014 | 13.54 | 13.63 | 13.41 | 13.48 | 48,982 | +0.33(+2.51%) |
Oct 10, 2014 | 13.32 | 13.38 | 13.15 | 13.15 | 43,346 | -0.37(-2.74%) |
Oct 09, 2014 | 13.99 | 13.99 | 13.49 | 13.52 | 28,887 | -0.47(-3.36%) |
Oct 08, 2014 | 13.79 | 14.00 | 13.70 | 13.99 | 29,758 | +0.05(+0.36%) |
Oct 07, 2014 | 14.02 | 14.15 | 13.94 | 13.94 | 85,910 | -0.36(-2.52%) |
Oct 06, 2014 | 14.20 | 14.33 | 14.15 | 14.30 | 59,856 | +0.14(+0.99%) |
Oct 03, 2014 | 14.13 | 14.22 | 14.09 | 14.16 | 37,550 | -0.06(-0.42%) |
Oct 02, 2014 | 14.32 | 14.32 | 14.06 | 14.22 | 26,163 | -0.05(-0.35%) |