Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.91 | 13.85 | 13.85 | 13.85 | 12,093 | -0.01(-0.09%) |
Dec 30, 2014 | 13.81 | 13.89 | 13.78 | 13.86 | 12,411 | +0.04(+0.28%) |
Dec 29, 2014 | 13.50 | 13.87 | 13.44 | 13.83 | 128,555 | -0.06(-0.41%) |
Dec 26, 2014 | 13.88 | 13.90 | 13.71 | 13.88 | 15,491 | -0.01(-0.06%) |
Dec 24, 2014 | 13.85 | 13.89 | 13.89 | 13.89 | 76,221 | -0.35(-2.45%) |
Dec 23, 2014 | 14.05 | 14.76 | 13.83 | 14.24 | 23,694 | +0.16(+1.16%) |
Dec 22, 2014 | 14.01 | 14.12 | 13.96 | 14.08 | 31,356 | -0.03(-0.22%) |
Dec 19, 2014 | 13.62 | 14.11 | 13.54 | 14.11 | 37,456 | +1.13(+8.72%) |
Dec 18, 2014 | 12.89 | 13.58 | 12.81 | 12.98 | 18,676 | +0.06(+0.46%) |
Dec 17, 2014 | 12.77 | 13.58 | 12.67 | 12.92 | 20,581 | +0.10(+0.79%) |
Dec 16, 2014 | 12.80 | 13.01 | 12.68 | 12.82 | 14,574 | -0.10(-0.79%) |
Dec 15, 2014 | 13.03 | 13.09 | 12.90 | 12.92 | 3,807 | -0.09(-0.67%) |
Dec 12, 2014 | 12.95 | 13.02 | 12.80 | 13.00 | 8,332 | -0.08(-0.62%) |
Dec 11, 2014 | 12.92 | 13.10 | 12.86 | 13.08 | 31,892 | +0.09(+0.69%) |
Dec 10, 2014 | 13.01 | 13.22 | 12.97 | 12.99 | 11,745 | +0.01(+0.05%) |
Dec 09, 2014 | 12.95 | 13.45 | 12.86 | 12.99 | 47,397 | +0.01(+0.05%) |
Dec 08, 2014 | 12.96 | 13.01 | 12.79 | 12.98 | 20,123 | +0.02(+0.13%) |
Dec 05, 2014 | 13.16 | 13.21 | 12.97 | 12.97 | 9,087 | -0.21(-1.62%) |
Dec 04, 2014 | 13.02 | 13.23 | 13.01 | 13.18 | 6,122 | +0.13(+1.00%) |
Dec 03, 2014 | 12.77 | 13.13 | 12.74 | 13.05 | 30,754 | +0.16(+1.21%) |
Dec 02, 2014 | 12.86 | 13.10 | 12.81 | 12.89 | 24,731 | -0.12(-0.92%) |
Dec 01, 2014 | 12.94 | 13.04 | 12.92 | 13.01 | 15,437 | +0.03(+0.23%) |
Nov 28, 2014 | 12.96 | 13.01 | 12.93 | 12.98 | 12,729 | +0.10(+0.74%) |
Nov 26, 2014 | 12.80 | 12.89 | 12.89 | 12.89 | 17,716 | +0.13(+0.98%) |
Nov 25, 2014 | 12.65 | 12.85 | 12.59 | 12.76 | 62,547 | +0.08(+0.61%) |
Nov 24, 2014 | 12.53 | 12.70 | 12.27 | 12.68 | 40,680 | -0.03(-0.22%) |
Nov 21, 2014 | 12.93 | 13.01 | 12.70 | 12.71 | 6,759 | -0.03(-0.25%) |
Nov 20, 2014 | 12.60 | 12.74 | 12.55 | 12.74 | 23,419 | +0.02(+0.14%) |
Nov 19, 2014 | 12.68 | 12.75 | 12.65 | 12.73 | 19,975 | +0.02(+0.19%) |
Nov 18, 2014 | 12.46 | 12.71 | 12.43 | 12.70 | 319,547 | +0.45(+3.66%) |
Nov 17, 2014 | 12.14 | 12.27 | 11.68 | 12.25 | 14,613 | +0.17(+1.39%) |
Nov 14, 2014 | 12.03 | 12.15 | 12.03 | 12.09 | 6,150 | -0.05(-0.44%) |
Nov 13, 2014 | 12.05 | 12.15 | 12.03 | 12.14 | 15,527 | +0.02(+0.15%) |
Nov 12, 2014 | 12.08 | 12.15 | 12.00 | 12.12 | 15,834 | -0.02(-0.20%) |
Nov 11, 2014 | 12.15 | 12.17 | 12.03 | 12.15 | 21,083 | -0.11(-0.93%) |
Nov 10, 2014 | 12.15 | 12.30 | 12.07 | 12.26 | 19,309 | +0.07(+0.54%) |
Nov 07, 2014 | 12.10 | 12.21 | 12.06 | 12.19 | 31,599 | +0.15(+1.24%) |
Nov 06, 2014 | 12.04 | 12.13 | 12.01 | 12.04 | 14,700 | -0.11(-0.89%) |
Nov 05, 2014 | 12.09 | 12.18 | 12.08 | 12.15 | 16,229 | +0.05(+0.45%) |
Nov 04, 2014 | 12.17 | 12.21 | 12.10 | 12.10 | 8,808 | -0.18(-1.46%) |
Nov 03, 2014 | 12.27 | 12.29 | 12.16 | 12.28 | 26,276 | +0.02(+0.15%) |
Oct 31, 2014 | 12.29 | 12.32 | 12.12 | 12.26 | 11,544 | +0.02(+0.15%) |
Oct 30, 2014 | 12.13 | 12.32 | 11.70 | 12.24 | 71,387 | -0.05(-0.44%) |
Oct 29, 2014 | 12.37 | 12.42 | 12.29 | 12.29 | 8,042 | -0.14(-1.11%) |
Oct 28, 2014 | 12.42 | 12.43 | 12.31 | 12.43 | 21,893 | +0.12(+0.97%) |
Oct 27, 2014 | 12.17 | 12.31 | 12.31 | 12.31 | 21,163 | +0.00(+0.00%) |
Oct 24, 2014 | 12.27 | 12.41 | 12.27 | 12.31 | 9,647 | +0.03(+0.24%) |
Oct 23, 2014 | 12.41 | 12.41 | 12.22 | 12.28 | 16,792 | -0.17(-1.35%) |
Oct 22, 2014 | 12.48 | 12.50 | 12.43 | 12.45 | 8,016 | -0.10(-0.76%) |
Oct 21, 2014 | 12.50 | 12.65 | 12.49 | 12.55 | 18,074 | -0.00(-0.02%) |
Oct 20, 2014 | 12.65 | 12.65 | 12.47 | 12.55 | 57,160 | -0.16(-1.25%) |
Oct 17, 2014 | 12.85 | 12.85 | 12.62 | 12.71 | 16,714 | -0.01(-0.09%) |
Oct 16, 2014 | 12.62 | 12.78 | 12.52 | 12.72 | 35,216 | +0.14(+1.14%) |
Oct 15, 2014 | 12.71 | 12.71 | 12.44 | 12.58 | 40,596 | +0.05(+0.41%) |
Oct 14, 2014 | 12.54 | 12.54 | 12.45 | 12.53 | 17,857 | -0.02(-0.17%) |
Oct 13, 2014 | 12.57 | 12.62 | 12.49 | 12.55 | 133,801 | -0.15(-1.18%) |
Oct 10, 2014 | 12.65 | 12.76 | 12.62 | 12.70 | 41,576 | +0.01(+0.09%) |
Oct 09, 2014 | 12.71 | 12.88 | 12.68 | 12.68 | 15,940 | -0.05(-0.38%) |
Oct 08, 2014 | 12.65 | 12.78 | 12.62 | 12.73 | 34,138 | +0.10(+0.81%) |
Oct 07, 2014 | 12.70 | 12.72 | 12.59 | 12.63 | 200,155 | -0.17(-1.31%) |
Oct 06, 2014 | 12.71 | 12.82 | 12.56 | 12.80 | 135,384 | +0.13(+0.99%) |
Oct 03, 2014 | 12.67 | 12.79 | 12.58 | 12.67 | 87,627 | +0.02(+0.14%) |
Oct 02, 2014 | 12.77 | 12.77 | 12.56 | 12.65 | 12,574 | +0.00(+0.02%) |