Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 12.20 | 12.09 | 12.09 | 12.09 | 408,119 | -0.10(-0.80%) |
Dec 30, 2014 | 12.25 | 12.35 | 12.18 | 12.19 | 411,866 | -0.09(-0.75%) |
Dec 29, 2014 | 12.21 | 12.32 | 12.20 | 12.28 | 513,514 | +0.07(+0.55%) |
Dec 26, 2014 | 12.30 | 12.37 | 12.21 | 12.21 | 152,023 | -0.07(-0.60%) |
Dec 24, 2014 | 12.38 | 12.29 | 12.29 | 12.29 | 273,058 | -0.07(-0.60%) |
Dec 23, 2014 | 12.33 | 12.43 | 12.20 | 12.36 | 332,454 | +0.05(+0.40%) |
Dec 22, 2014 | 12.14 | 12.31 | 12.08 | 12.31 | 602,916 | +0.18(+1.47%) |
Dec 19, 2014 | 12.15 | 12.27 | 12.05 | 12.13 | 770,118 | -0.08(-0.65%) |
Dec 18, 2014 | 12.21 | 12.29 | 12.06 | 12.21 | 621,418 | +0.20(+1.68%) |
Dec 17, 2014 | 11.80 | 12.23 | 11.80 | 12.01 | 1,327,190 | +0.21(+1.82%) |
Dec 16, 2014 | 11.62 | 11.94 | 11.62 | 11.80 | 925,007 | +0.03(+0.26%) |
Dec 15, 2014 | 12.02 | 12.13 | 11.67 | 11.76 | 2,000,561 | -0.26(-2.19%) |
Dec 12, 2014 | 12.11 | 12.21 | 11.94 | 12.03 | 1,045,983 | -0.14(-1.16%) |
Dec 11, 2014 | 12.32 | 12.49 | 12.13 | 12.17 | 1,402,139 | -0.19(-1.54%) |
Dec 10, 2014 | 12.76 | 12.78 | 12.29 | 12.36 | 854,608 | -0.42(-3.31%) |
Dec 09, 2014 | 12.77 | 12.85 | 12.61 | 12.78 | 1,257,914 | -0.04(-0.29%) |
Dec 08, 2014 | 12.90 | 12.99 | 12.67 | 12.82 | 580,857 | -0.17(-1.27%) |
Dec 05, 2014 | 13.03 | 13.10 | 12.94 | 12.98 | 403,112 | -0.01(-0.09%) |
Dec 04, 2014 | 13.05 | 13.12 | 12.92 | 13.00 | 554,989 | -0.09(-0.70%) |
Dec 03, 2014 | 13.00 | 13.14 | 13.00 | 13.09 | 570,723 | +0.13(+0.99%) |
Dec 02, 2014 | 12.92 | 13.05 | 12.83 | 12.96 | 767,027 | +0.06(+0.48%) |
Dec 01, 2014 | 13.36 | 13.40 | 12.86 | 12.90 | 1,156,872 | -0.50(-3.75%) |
Nov 28, 2014 | 13.55 | 13.55 | 13.30 | 13.40 | 656,061 | -0.23(-1.66%) |
Nov 26, 2014 | 13.74 | 13.63 | 13.63 | 13.63 | 640,888 | -0.11(-0.80%) |
Nov 25, 2014 | 14.13 | 14.13 | 13.72 | 13.74 | 867,893 | -0.31(-2.18%) |
Nov 24, 2014 | 14.05 | 14.12 | 13.96 | 14.05 | 522,254 | +0.02(+0.13%) |
Nov 21, 2014 | 14.10 | 14.16 | 14.00 | 14.03 | 1,026,519 | +0.17(+1.19%) |
Nov 20, 2014 | 13.77 | 13.94 | 13.77 | 13.86 | 398,748 | +0.09(+0.62%) |
Nov 19, 2014 | 13.66 | 13.87 | 13.65 | 13.78 | 485,717 | +0.13(+0.94%) |
Nov 18, 2014 | 13.74 | 13.87 | 13.64 | 13.65 | 368,818 | -0.09(-0.62%) |
Nov 17, 2014 | 13.83 | 13.86 | 13.72 | 13.73 | 570,046 | -0.10(-0.71%) |
Nov 14, 2014 | 13.82 | 13.89 | 13.73 | 13.83 | 733,494 | -0.03(-0.22%) |
Nov 13, 2014 | 13.72 | 13.90 | 13.71 | 13.86 | 1,406,329 | +0.18(+1.34%) |
Nov 12, 2014 | 13.60 | 13.74 | 13.53 | 13.68 | 487,872 | +0.05(+0.36%) |
Nov 11, 2014 | 13.60 | 13.70 | 13.47 | 13.63 | 784,299 | -0.03(-0.22%) |
Nov 10, 2014 | 13.77 | 13.79 | 13.58 | 13.66 | 1,141,892 | -0.05(-0.36%) |
Nov 07, 2014 | 13.48 | 13.86 | 13.48 | 13.71 | 1,211,541 | +0.32(+2.38%) |
Nov 06, 2014 | 13.02 | 13.42 | 12.98 | 13.39 | 1,193,086 | +0.40(+3.07%) |
Nov 05, 2014 | 13.07 | 13.07 | 12.94 | 12.99 | 1,165,981 | -0.06(-0.42%) |
Nov 04, 2014 | 13.08 | 13.26 | 13.02 | 13.05 | 772,140 | -0.04(-0.33%) |
Nov 03, 2014 | 12.94 | 13.11 | 12.87 | 13.09 | 1,191,383 | +0.10(+0.76%) |
Oct 31, 2014 | 13.02 | 13.06 | 12.82 | 12.99 | 880,184 | +0.02(+0.19%) |
Oct 30, 2014 | 12.98 | 13.09 | 12.96 | 12.97 | 593,512 | -0.01(-0.05%) |
Oct 29, 2014 | 13.01 | 13.11 | 12.89 | 12.97 | 624,948 | -0.04(-0.28%) |
Oct 28, 2014 | 13.00 | 13.16 | 12.98 | 13.01 | 820,203 | +0.07(+0.57%) |
Oct 27, 2014 | 12.89 | 13.08 | 13.08 | 12.94 | 582,567 | -0.14(-1.08%) |
Oct 24, 2014 | 13.11 | 13.20 | 13.02 | 13.08 | 697,930 | +0.03(+0.24%) |
Oct 23, 2014 | 13.11 | 13.17 | 12.94 | 13.05 | 786,749 | -0.03(-0.23%) |
Oct 22, 2014 | 13.29 | 13.38 | 13.08 | 13.08 | 464,427 | -0.23(-1.75%) |
Oct 21, 2014 | 13.21 | 13.39 | 13.19 | 13.31 | 1,157,840 | +0.03(+0.23%) |
Oct 20, 2014 | 12.88 | 13.30 | 12.88 | 13.28 | 1,032,706 | +0.33(+2.56%) |
Oct 17, 2014 | 13.22 | 13.35 | 12.95 | 12.95 | 967,721 | -0.17(-1.26%) |
Oct 16, 2014 | 13.01 | 13.29 | 12.96 | 13.11 | 742,260 | -0.18(-1.38%) |
Oct 15, 2014 | 13.42 | 13.66 | 13.20 | 13.30 | 1,858,669 | -0.20(-1.45%) |
Oct 14, 2014 | 13.51 | 13.69 | 13.43 | 13.49 | 758,717 | +0.02(+0.14%) |
Oct 13, 2014 | 13.43 | 13.63 | 13.43 | 13.47 | 696,798 | +0.10(+0.78%) |
Oct 10, 2014 | 13.54 | 13.54 | 13.35 | 13.37 | 596,045 | -0.18(-1.36%) |
Oct 09, 2014 | 13.69 | 13.75 | 13.49 | 13.55 | 1,434,638 | -0.21(-1.56%) |
Oct 08, 2014 | 13.65 | 13.82 | 13.65 | 13.77 | 557,856 | +0.21(+1.54%) |
Oct 07, 2014 | 13.71 | 13.71 | 13.55 | 13.56 | 877,284 | -0.15(-1.12%) |
Oct 06, 2014 | 13.68 | 13.86 | 13.64 | 13.71 | 868,623 | +0.19(+1.40%) |
Oct 03, 2014 | 13.36 | 13.53 | 13.33 | 13.52 | 347,272 | +0.18(+1.33%) |
Oct 02, 2014 | 13.46 | 13.55 | 13.27 | 13.35 | 608,044 | -0.10(-0.77%) |