Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14.56 | 14.27 | 14.27 | 14.27 | 137,378 | -0.22(-1.55%) |
Dec 30, 2014 | 14.60 | 14.77 | 14.44 | 14.50 | 218,244 | -0.08(-0.57%) |
Dec 29, 2014 | 14.57 | 14.63 | 14.53 | 14.58 | 262,065 | +0.03(+0.22%) |
Dec 26, 2014 | 14.47 | 14.61 | 14.44 | 14.55 | 133,534 | +0.06(+0.45%) |
Dec 24, 2014 | 14.57 | 14.48 | 14.48 | 14.48 | 258,990 | -0.03(-0.18%) |
Dec 23, 2014 | 14.59 | 14.75 | 14.45 | 14.51 | 159,421 | -0.01(-0.04%) |
Dec 22, 2014 | 14.22 | 14.53 | 14.21 | 14.51 | 236,670 | +0.22(+1.53%) |
Dec 19, 2014 | 14.48 | 14.56 | 14.26 | 14.30 | 640,628 | -0.21(-1.47%) |
Dec 18, 2014 | 14.57 | 14.59 | 14.42 | 14.51 | 163,393 | +0.08(+0.54%) |
Dec 17, 2014 | 14.19 | 14.51 | 14.13 | 14.43 | 242,140 | +0.30(+2.10%) |
Dec 16, 2014 | 14.15 | 14.34 | 14.02 | 14.13 | 179,912 | -0.03(-0.23%) |
Dec 15, 2014 | 14.36 | 14.40 | 14.17 | 14.17 | 149,804 | -0.07(-0.50%) |
Dec 12, 2014 | 14.34 | 14.54 | 14.19 | 14.24 | 115,159 | -0.20(-1.38%) |
Dec 11, 2014 | 14.61 | 14.66 | 14.44 | 14.44 | 147,870 | -0.12(-0.80%) |
Dec 10, 2014 | 14.41 | 14.64 | 14.40 | 14.55 | 160,141 | +0.05(+0.36%) |
Dec 09, 2014 | 14.24 | 14.61 | 14.24 | 14.50 | 156,831 | +0.15(+1.08%) |
Dec 08, 2014 | 14.35 | 14.60 | 14.23 | 14.35 | 109,845 | -0.05(-0.36%) |
Dec 05, 2014 | 14.36 | 14.48 | 14.36 | 14.40 | 116,792 | -0.01(-0.04%) |
Dec 04, 2014 | 14.33 | 14.47 | 14.30 | 14.41 | 106,800 | +0.02(+0.13%) |
Dec 03, 2014 | 14.45 | 14.47 | 14.38 | 14.39 | 111,184 | -0.03(-0.22%) |
Dec 02, 2014 | 14.37 | 14.48 | 14.18 | 14.42 | 149,466 | +0.08(+0.58%) |
Dec 01, 2014 | 14.30 | 14.52 | 14.27 | 14.33 | 107,076 | +0.03(+0.23%) |
Nov 28, 2014 | 14.24 | 14.55 | 14.24 | 14.30 | 77,382 | +0.06(+0.45%) |
Nov 26, 2014 | 14.03 | 14.24 | 14.24 | 14.24 | 98,012 | +0.17(+1.24%) |
Nov 25, 2014 | 14.10 | 14.15 | 14.04 | 14.06 | 139,507 | -0.01(-0.05%) |
Nov 24, 2014 | 13.92 | 14.10 | 13.92 | 14.07 | 74,710 | +0.16(+1.16%) |
Nov 21, 2014 | 14.08 | 14.08 | 13.89 | 13.91 | 105,052 | -0.03(-0.19%) |
Nov 20, 2014 | 13.78 | 13.95 | 13.74 | 13.93 | 125,092 | +0.03(+0.23%) |
Nov 19, 2014 | 14.06 | 14.11 | 13.90 | 13.90 | 76,108 | -0.20(-1.42%) |
Nov 18, 2014 | 14.11 | 14.17 | 14.04 | 14.10 | 96,077 | +0.03(+0.23%) |
Nov 17, 2014 | 14.09 | 14.20 | 14.06 | 14.07 | 96,365 | -0.03(-0.18%) |
Nov 14, 2014 | 14.24 | 14.28 | 13.90 | 14.10 | 101,793 | -0.14(-1.00%) |
Nov 13, 2014 | 14.27 | 14.34 | 14.23 | 14.24 | 74,803 | +0.05(+0.32%) |
Nov 12, 2014 | 14.24 | 14.26 | 14.17 | 14.19 | 118,021 | -0.06(-0.41%) |
Nov 11, 2014 | 14.30 | 14.33 | 14.21 | 14.25 | 134,504 | -0.10(-0.67%) |
Nov 10, 2014 | 14.11 | 14.36 | 14.11 | 14.35 | 409,036 | +0.24(+1.69%) |
Nov 07, 2014 | 14.20 | 14.20 | 14.02 | 14.11 | 177,485 | -0.07(-0.50%) |
Nov 06, 2014 | 14.22 | 14.28 | 14.10 | 14.18 | 188,681 | -0.03(-0.18%) |
Nov 05, 2014 | 14.22 | 14.33 | 14.06 | 14.21 | 149,879 | +0.02(+0.14%) |
Nov 04, 2014 | 14.17 | 14.26 | 14.06 | 14.19 | 433,867 | +0.00(+0.00%) |
Nov 03, 2014 | 14.01 | 14.20 | 13.95 | 14.19 | 564,498 | +0.24(+1.71%) |
Oct 31, 2014 | 14.05 | 14.07 | 13.86 | 13.95 | 404,573 | +0.02(+0.14%) |
Oct 30, 2014 | 13.57 | 13.97 | 13.54 | 13.93 | 483,205 | +0.39(+2.86%) |
Oct 29, 2014 | 13.53 | 13.70 | 13.41 | 13.54 | 2,982,877 | -0.70(-4.89%) |
Oct 28, 2014 | 14.11 | 14.25 | 14.02 | 14.24 | 149,513 | +0.11(+0.78%) |
Oct 27, 2014 | 14.04 | 14.06 | 13.97 | 14.13 | 104,777 | +0.07(+0.50%) |
Oct 24, 2014 | 14.15 | 14.15 | 13.96 | 14.06 | 98,931 | -0.03(-0.23%) |
Oct 23, 2014 | 14.04 | 14.11 | 13.98 | 14.09 | 108,254 | +0.17(+1.20%) |
Oct 22, 2014 | 13.96 | 14.05 | 13.89 | 13.92 | 60,839 | +0.00(+0.00%) |
Oct 21, 2014 | 13.81 | 13.97 | 13.73 | 13.92 | 71,979 | +0.14(+0.98%) |
Oct 20, 2014 | 13.56 | 13.79 | 13.56 | 13.79 | 81,995 | +0.21(+1.52%) |
Oct 17, 2014 | 13.79 | 13.80 | 13.55 | 13.58 | 112,870 | -0.10(-0.71%) |
Oct 16, 2014 | 13.64 | 13.78 | 13.62 | 13.68 | 169,013 | -0.05(-0.38%) |
Oct 15, 2014 | 13.59 | 13.86 | 13.55 | 13.73 | 207,903 | +0.05(+0.33%) |
Oct 14, 2014 | 13.61 | 13.93 | 13.53 | 13.68 | 227,041 | +0.15(+1.14%) |
Oct 13, 2014 | 13.28 | 13.68 | 13.28 | 13.53 | 148,409 | +0.21(+1.55%) |
Oct 10, 2014 | 13.24 | 13.54 | 13.24 | 13.32 | 88,180 | +0.01(+0.10%) |
Oct 09, 2014 | 13.37 | 13.47 | 13.25 | 13.31 | 123,770 | -0.05(-0.34%) |
Oct 08, 2014 | 12.91 | 13.36 | 12.91 | 13.35 | 133,131 | +0.45(+3.45%) |
Oct 07, 2014 | 12.93 | 13.06 | 12.91 | 12.91 | 77,439 | -0.06(-0.45%) |
Oct 06, 2014 | 12.93 | 13.09 | 12.90 | 12.97 | 83,128 | +0.03(+0.20%) |
Oct 03, 2014 | 13.02 | 13.02 | 12.86 | 12.94 | 106,483 | +0.05(+0.35%) |
Oct 02, 2014 | 12.81 | 12.97 | 12.78 | 12.90 | 90,579 | +0.08(+0.60%) |