Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 9.811 | 10.04 | 10.04 | 10.04 | 819,660 | +0.12(+1.20%) |
Dec 30, 2014 | 10.01 | 10.10 | 9.796 | 9.925 | 605,705 | +0.04(+0.37%) |
Dec 29, 2014 | 10.28 | 10.29 | 9.816 | 9.889 | 1,164,170 | -0.34(-3.34%) |
Dec 26, 2014 | 10.11 | 10.51 | 9.925 | 10.23 | 1,136,065 | +0.34(+3.40%) |
Dec 24, 2014 | 9.873 | 9.894 | 9.894 | 9.894 | 620,247 | +0.03(+0.32%) |
Dec 23, 2014 | 9.506 | 9.884 | 9.381 | 9.863 | 1,277,213 | +0.39(+4.10%) |
Dec 22, 2014 | 10.03 | 10.03 | 9.355 | 9.475 | 553,450 | -0.60(-5.96%) |
Dec 19, 2014 | 10.56 | 10.71 | 9.899 | 10.08 | 5,339,237 | -0.48(-4.56%) |
Dec 18, 2014 | 10.54 | 10.90 | 10.26 | 10.56 | 850,877 | +0.25(+2.41%) |
Dec 17, 2014 | 9.791 | 10.80 | 9.687 | 10.31 | 733,934 | +0.51(+5.24%) |
Dec 16, 2014 | 8.837 | 9.811 | 8.837 | 9.796 | 988,849 | +0.73(+8.00%) |
Dec 15, 2014 | 9.008 | 9.516 | 8.863 | 9.071 | 1,179,309 | +0.06(+0.63%) |
Dec 12, 2014 | 9.653 | 9.858 | 8.962 | 9.014 | 2,724,282 | -0.39(-4.18%) |
Dec 11, 2014 | 9.324 | 10.45 | 9.324 | 9.407 | 1,603,397 | +0.26(+2.89%) |
Dec 10, 2014 | 9.972 | 10.03 | 8.962 | 9.143 | 1,985,885 | -1.09(-10.63%) |
Dec 09, 2014 | 10.47 | 10.47 | 9.899 | 10.23 | 724,270 | -0.13(-1.25%) |
Dec 08, 2014 | 10.88 | 10.88 | 10.24 | 10.36 | 732,486 | -0.56(-5.12%) |
Dec 05, 2014 | 10.90 | 10.96 | 10.77 | 10.92 | 566,179 | +0.06(+0.57%) |
Dec 04, 2014 | 11.20 | 11.29 | 10.84 | 10.86 | 214,156 | -0.27(-2.42%) |
Dec 03, 2014 | 10.99 | 11.21 | 10.70 | 11.13 | 391,543 | +0.15(+1.32%) |
Dec 02, 2014 | 10.13 | 11.03 | 10.13 | 10.98 | 611,284 | +0.73(+7.12%) |
Dec 01, 2014 | 10.39 | 10.45 | 9.832 | 10.25 | 1,172,757 | -0.17(-1.64%) |
Nov 28, 2014 | 10.88 | 11.14 | 10.40 | 10.42 | 418,907 | -1.14(-9.86%) |
Nov 26, 2014 | 11.13 | 11.56 | 11.56 | 11.56 | 260,994 | +0.31(+2.71%) |
Nov 25, 2014 | 11.60 | 11.97 | 11.24 | 11.26 | 488,761 | -0.24(-2.07%) |
Nov 24, 2014 | 11.84 | 12.06 | 11.47 | 11.49 | 524,362 | -0.37(-3.10%) |
Nov 21, 2014 | 12.18 | 12.24 | 11.73 | 11.86 | 889,932 | -0.16(-1.29%) |
Nov 20, 2014 | 12.15 | 12.15 | 11.95 | 12.02 | 376,524 | -0.21(-1.70%) |
Nov 19, 2014 | 12.48 | 12.49 | 11.97 | 12.23 | 301,732 | -0.12(-1.01%) |
Nov 18, 2014 | 12.38 | 12.46 | 12.16 | 12.35 | 445,651 | -0.08(-0.67%) |
Nov 17, 2014 | 12.13 | 12.46 | 11.87 | 12.43 | 480,895 | +0.31(+2.56%) |
Nov 14, 2014 | 11.93 | 12.17 | 11.68 | 12.12 | 201,778 | +0.24(+2.05%) |
Nov 13, 2014 | 12.11 | 12.11 | 11.81 | 11.88 | 324,331 | -0.16(-1.33%) |
Nov 12, 2014 | 12.23 | 12.36 | 11.99 | 12.04 | 416,689 | -0.17(-1.40%) |
Nov 11, 2014 | 12.28 | 12.34 | 12.05 | 12.21 | 207,749 | +0.01(+0.04%) |
Nov 10, 2014 | 12.39 | 12.52 | 12.20 | 12.20 | 135,261 | -0.07(-0.59%) |
Nov 07, 2014 | 12.18 | 12.50 | 12.17 | 12.28 | 136,010 | +0.12(+0.98%) |
Nov 06, 2014 | 12.16 | 12.19 | 12.04 | 12.16 | 153,718 | +0.06(+0.51%) |
Nov 05, 2014 | 12.32 | 12.51 | 12.02 | 12.10 | 358,027 | -0.01(-0.04%) |
Nov 04, 2014 | 12.35 | 12.58 | 11.91 | 12.10 | 566,585 | -0.25(-2.01%) |
Nov 03, 2014 | 12.51 | 12.79 | 12.35 | 12.35 | 141,290 | -0.17(-1.32%) |
Oct 31, 2014 | 12.35 | 12.56 | 12.35 | 12.52 | 265,569 | +0.03(+0.21%) |
Oct 30, 2014 | 12.61 | 12.69 | 12.25 | 12.49 | 306,940 | -0.18(-1.43%) |
Oct 29, 2014 | 12.60 | 12.78 | 12.60 | 12.67 | 137,828 | +0.01(+0.04%) |
Oct 28, 2014 | 12.67 | 12.71 | 12.52 | 12.67 | 179,099 | +0.00(+0.00%) |
Oct 27, 2014 | 12.66 | 12.66 | 12.66 | 12.67 | 334,889 | +0.01(+0.04%) |
Oct 24, 2014 | 12.56 | 12.93 | 12.51 | 12.66 | 319,339 | +0.14(+1.12%) |
Oct 23, 2014 | 12.67 | 12.68 | 12.32 | 12.52 | 230,543 | +0.01(+0.04%) |
Oct 22, 2014 | 12.44 | 12.65 | 12.38 | 12.52 | 488,753 | +0.11(+0.88%) |
Oct 21, 2014 | 12.23 | 12.66 | 12.19 | 12.41 | 571,279 | +0.21(+1.70%) |
Oct 20, 2014 | 12.06 | 12.25 | 11.98 | 12.20 | 376,441 | +0.14(+1.16%) |
Oct 17, 2014 | 12.01 | 12.43 | 11.86 | 12.06 | 413,279 | +0.19(+1.62%) |
Oct 16, 2014 | 11.27 | 11.94 | 11.26 | 11.87 | 408,650 | +0.60(+5.33%) |
Oct 15, 2014 | 10.83 | 11.54 | 10.42 | 11.27 | 1,056,485 | +0.28(+2.55%) |
Oct 14, 2014 | 11.73 | 11.73 | 10.82 | 10.99 | 1,407,416 | -0.69(-5.90%) |
Oct 13, 2014 | 12.04 | 12.08 | 11.40 | 11.68 | 722,100 | -0.41(-3.43%) |
Oct 10, 2014 | 12.35 | 12.45 | 11.68 | 12.09 | 946,406 | -0.33(-2.63%) |
Oct 09, 2014 | 12.48 | 12.66 | 12.05 | 12.42 | 447,047 | -0.11(-0.91%) |
Oct 08, 2014 | 12.58 | 12.68 | 11.96 | 12.53 | 446,280 | -0.03(-0.21%) |
Oct 07, 2014 | 12.56 | 12.81 | 12.54 | 12.56 | 165,605 | -0.13(-1.06%) |
Oct 06, 2014 | 12.87 | 12.96 | 12.45 | 12.69 | 236,226 | -0.22(-1.68%) |
Oct 03, 2014 | 12.86 | 13.09 | 12.76 | 12.91 | 220,377 | +0.04(+0.32%) |
Oct 02, 2014 | 12.81 | 12.98 | 12.70 | 12.87 | 532,808 | -0.05(-0.36%) |
Oct 01, 2014 | 12.72 | 13.11 | 12.56 | 12.91 | 654,514 | +0.15(+1.18%) |
Sep 30, 2014 | 12.75 | 12.83 | 12.60 | 12.76 | 353,120 | -0.01(-0.04%) |
Sep 29, 2014 | 12.82 | 12.90 | 12.71 | 12.77 | 338,201 | -0.12(-0.92%) |
Sep 26, 2014 | 12.34 | 12.95 | 12.34 | 12.89 | 238,400 | +0.03(+0.20%) |
Sep 25, 2014 | 12.84 | 13.02 | 12.84 | 12.86 | 456,579 | -0.07(-0.52%) |
Sep 24, 2014 | 13.00 | 13.14 | 12.91 | 12.93 | 394,641 | -0.06(-0.44%) |
Sep 23, 2014 | 12.98 | 13.09 | 12.80 | 12.99 | 340,757 | -0.07(-0.56%) |
Sep 22, 2014 | 13.32 | 13.32 | 13.05 | 13.06 | 192,512 | -0.27(-2.02%) |
Sep 19, 2014 | 13.47 | 13.54 | 13.29 | 13.33 | 190,546 | -0.14(-1.04%) |
Sep 18, 2014 | 13.35 | 13.50 | 13.20 | 13.47 | 381,933 | +0.08(+0.58%) |
Sep 17, 2014 | 13.27 | 13.47 | 13.27 | 13.39 | 281,448 | +0.05(+0.35%) |
Sep 16, 2014 | 13.30 | 13.50 | 13.21 | 13.34 | 609,672 | -0.01(-0.04%) |
Sep 15, 2014 | 13.38 | 13.47 | 13.08 | 13.35 | 616,040 | -0.05(-0.39%) |
Sep 12, 2014 | 13.53 | 13.57 | 13.34 | 13.40 | 349,645 | -0.13(-0.99%) |
Sep 11, 2014 | 13.53 | 13.60 | 13.47 | 13.54 | 423,540 | -0.03(-0.23%) |
Sep 10, 2014 | 13.57 | 13.57 | 13.47 | 13.57 | 288,037 | -0.01(-0.04%) |
Sep 09, 2014 | 13.60 | 13.60 | 13.44 | 13.57 | 264,492 | +0.09(+0.65%) |
Sep 08, 2014 | 13.41 | 13.59 | 13.28 | 13.48 | 826,780 | +0.07(+0.54%) |
Sep 05, 2014 | 13.22 | 13.47 | 13.21 | 13.41 | 486,572 | +0.12(+0.94%) |
Sep 04, 2014 | 13.20 | 13.49 | 13.17 | 13.29 | 188,641 | +0.07(+0.51%) |
Sep 03, 2014 | 13.18 | 13.36 | 13.06 | 13.22 | 503,307 | +0.05(+0.35%) |
Sep 02, 2014 | 13.22 | 13.37 | 13.17 | 13.17 | 231,999 | -0.10(-0.78%) |
Aug 29, 2014 | 13.26 | 13.28 | 13.28 | 13.28 | 190,533 | -0.03(-0.19%) |
Aug 28, 2014 | 13.21 | 13.50 | 13.13 | 13.30 | 137,483 | -0.05(-0.35%) |
Aug 27, 2014 | 13.44 | 13.60 | 13.27 | 13.35 | 168,928 | -0.12(-0.92%) |
Aug 26, 2014 | 13.48 | 13.58 | 13.17 | 13.47 | 158,092 | +0.02(+0.15%) |
Aug 25, 2014 | 13.37 | 13.59 | 13.20 | 13.45 | 195,805 | +0.09(+0.70%) |
Aug 22, 2014 | 13.17 | 13.52 | 13.00 | 13.36 | 167,053 | +0.16(+1.18%) |
Aug 21, 2014 | 13.32 | 13.37 | 12.95 | 13.20 | 370,542 | -0.17(-1.24%) |
Aug 20, 2014 | 13.47 | 13.55 | 13.31 | 13.37 | 285,954 | -0.10(-0.73%) |
Aug 19, 2014 | 13.66 | 13.73 | 13.37 | 13.47 | 231,321 | -0.23(-1.66%) |
Aug 18, 2014 | 13.54 | 13.73 | 13.41 | 13.70 | 236,643 | +0.13(+0.95%) |
Aug 15, 2014 | 13.50 | 13.68 | 13.41 | 13.57 | 294,562 | +0.08(+0.61%) |
Aug 14, 2014 | 13.41 | 13.51 | 13.27 | 13.48 | 245,979 | +0.10(+0.77%) |
Aug 13, 2014 | 13.52 | 13.52 | 13.17 | 13.38 | 202,459 | -0.06(-0.42%) |
Aug 12, 2014 | 13.31 | 13.47 | 13.11 | 13.44 | 203,814 | +0.08(+0.58%) |
Aug 11, 2014 | 13.49 | 13.62 | 13.04 | 13.36 | 434,999 | -0.02(-0.15%) |
Aug 08, 2014 | 13.36 | 13.39 | 13.01 | 13.38 | 288,479 | +0.04(+0.27%) |
Aug 07, 2014 | 13.39 | 13.41 | 13.16 | 13.34 | 215,001 | +0.07(+0.51%) |
Aug 06, 2014 | 12.84 | 13.29 | 12.75 | 13.28 | 246,685 | +0.33(+2.52%) |
Aug 05, 2014 | 12.56 | 13.05 | 12.43 | 12.95 | 355,805 | +0.31(+2.42%) |
Aug 04, 2014 | 12.61 | 12.73 | 12.41 | 12.64 | 269,393 | +0.33(+2.65%) |
Aug 01, 2014 | 12.15 | 12.42 | 11.96 | 12.32 | 692,931 | -0.02(-0.17%) |
Jul 31, 2014 | 12.61 | 12.64 | 12.08 | 12.34 | 861,693 | -0.50(-3.91%) |
Jul 30, 2014 | 13.07 | 13.16 | 12.63 | 12.84 | 656,319 | -0.13(-1.04%) |
Jul 29, 2014 | 13.37 | 13.37 | 12.94 | 12.98 | 346,494 | -0.22(-1.69%) |
Jul 28, 2014 | 13.12 | 13.35 | 13.12 | 13.20 | 147,743 | +0.09(+0.67%) |
Jul 25, 2014 | 13.14 | 13.29 | 12.99 | 13.11 | 317,681 | -0.05(-0.35%) |
Jul 24, 2014 | 13.33 | 13.37 | 12.94 | 13.16 | 678,291 | -0.18(-1.36%) |
Jul 23, 2014 | 13.47 | 13.73 | 13.22 | 13.34 | 703,153 | -0.13(-1.00%) |
Jul 22, 2014 | 13.68 | 13.73 | 13.35 | 13.47 | 612,108 | -0.21(-1.55%) |
Jul 21, 2014 | 13.43 | 13.76 | 13.36 | 13.69 | 481,352 | +0.28(+2.09%) |
Jul 18, 2014 | 13.23 | 13.72 | 13.20 | 13.41 | 379,779 | +0.20(+1.49%) |
Jul 17, 2014 | 13.15 | 13.31 | 13.06 | 13.21 | 354,120 | +0.05(+0.39%) |
Jul 16, 2014 | 13.20 | 13.32 | 13.09 | 13.16 | 450,788 | -0.06(-0.43%) |
Jul 15, 2014 | 13.16 | 13.21 | 12.89 | 13.21 | 313,768 | +0.04(+0.32%) |
Jul 14, 2014 | 12.91 | 13.20 | 12.77 | 13.17 | 566,110 | +0.24(+1.88%) |
Jul 11, 2014 | 12.75 | 13.01 | 12.69 | 12.93 | 517,845 | +0.10(+0.77%) |
Jul 10, 2014 | 12.96 | 13.33 | 12.55 | 12.83 | 847,389 | -0.37(-2.82%) |
Jul 09, 2014 | 13.26 | 13.51 | 13.03 | 13.20 | 528,621 | -0.09(-0.70%) |
Jul 08, 2014 | 13.21 | 13.40 | 12.95 | 13.30 | 639,213 | +0.01(+0.04%) |
Jul 07, 2014 | 13.62 | 13.72 | 13.27 | 13.29 | 418,258 | -0.25(-1.87%) |
Jul 03, 2014 | 13.73 | 13.55 | 13.55 | 13.55 | 421,798 | -0.18(-1.28%) |
Jul 02, 2014 | 13.83 | 13.89 | 13.66 | 13.72 | 699,649 | -0.13(-0.97%) |
Jul 01, 2014 | 13.83 | 14.22 | 13.47 | 13.86 | 1,122,894 | +0.29(+2.14%) |
Jun 30, 2014 | 13.16 | 13.59 | 13.09 | 13.57 | 1,264,561 | +0.49(+3.72%) |
Jun 27, 2014 | 13.05 | 13.26 | 12.93 | 13.08 | 554,730 | +0.11(+0.84%) |
Jun 26, 2014 | 12.81 | 13.00 | 12.63 | 12.97 | 664,778 | +0.24(+1.87%) |
Jun 25, 2014 | 12.40 | 12.82 | 12.34 | 12.73 | 619,986 | +0.34(+2.72%) |
Jun 24, 2014 | 12.64 | 12.87 | 12.35 | 12.40 | 721,407 | -0.24(-1.89%) |
Jun 23, 2014 | 12.28 | 12.81 | 12.23 | 12.63 | 768,465 | +0.35(+2.87%) |
Jun 20, 2014 | 12.27 | 12.65 | 12.22 | 12.28 | 768,021 | +0.04(+0.30%) |
Jun 19, 2014 | 12.07 | 12.40 | 11.81 | 12.25 | 1,075,913 | +0.18(+1.46%) |
Jun 18, 2014 | 12.32 | 12.48 | 11.79 | 12.07 | 764,259 | -0.22(-1.81%) |
Jun 17, 2014 | 12.20 | 12.47 | 12.20 | 12.29 | 458,950 | +0.10(+0.85%) |
Jun 16, 2014 | 12.20 | 12.39 | 12.14 | 12.19 | 591,937 | +0.04(+0.34%) |
Jun 13, 2014 | 12.23 | 12.51 | 12.12 | 12.15 | 638,352 | -0.06(-0.51%) |
Jun 12, 2014 | 12.49 | 12.53 | 12.08 | 12.21 | 960,973 | -0.23(-1.87%) |
Jun 11, 2014 | 12.57 | 12.68 | 12.31 | 12.44 | 946,366 | -0.18(-1.44%) |
Jun 10, 2014 | 12.64 | 12.70 | 12.54 | 12.62 | 666,587 | +0.06(+0.49%) |
Jun 06, 2014 | 13.00 | 13.06 | 12.30 | 12.56 | 946,030 | -0.33(-2.53%) |
Jun 05, 2014 | 12.67 | 13.14 | 12.67 | 12.89 | 411,189 | +0.06(+0.44%) |
Jun 04, 2014 | 13.03 | 13.15 | 12.80 | 12.83 | 483,532 | -0.22(-1.67%) |
Jun 03, 2014 | 13.25 | 13.25 | 12.99 | 13.05 | 426,233 | -0.16(-1.22%) |
Jun 02, 2014 | 13.35 | 13.47 | 13.05 | 13.21 | 469,721 | +0.05(+0.39%) |
May 30, 2014 | 13.18 | 13.47 | 13.05 | 13.16 | 899,887 | +0.08(+0.59%) |
May 29, 2014 | 12.94 | 13.11 | 12.94 | 13.08 | 404,722 | +0.13(+1.00%) |
May 28, 2014 | 13.06 | 13.15 | 12.93 | 12.95 | 797,406 | -0.06(-0.44%) |
May 27, 2014 | 13.41 | 13.95 | 12.95 | 13.01 | 1,932,346 | +0.15(+1.17%) |
May 23, 2014 | 13.05 | 12.86 | 12.86 | 12.86 | 529,516 | -0.06(-0.44%) |
May 22, 2014 | 13.10 | 13.16 | 12.69 | 12.91 | 560,205 | -0.08(-0.60%) |
May 21, 2014 | 12.59 | 13.11 | 12.42 | 12.99 | 1,398,793 | +0.30(+2.37%) |
May 20, 2014 | 12.81 | 12.84 | 12.32 | 12.69 | 1,280,722 | +0.16(+1.24%) |
May 19, 2014 | 12.28 | 12.69 | 12.26 | 12.54 | 553,543 | +0.23(+1.89%) |
May 16, 2014 | 12.32 | 12.48 | 12.09 | 12.30 | 232,201 | +0.01(+0.04%) |
May 15, 2014 | 12.32 | 12.48 | 12.21 | 12.30 | 262,905 | -0.03(-0.25%) |
May 14, 2014 | 12.34 | 12.42 | 12.19 | 12.33 | 355,343 | +0.01(+0.04%) |
May 13, 2014 | 12.43 | 12.56 | 12.02 | 12.32 | 457,699 | -0.08(-0.63%) |
May 12, 2014 | 12.13 | 12.61 | 11.78 | 12.40 | 1,026,378 | +0.25(+2.09%) |
May 09, 2014 | 12.52 | 12.66 | 12.12 | 12.15 | 536,738 | -0.44(-3.46%) |
May 08, 2014 | 12.68 | 12.90 | 12.55 | 12.58 | 669,826 | -0.14(-1.10%) |
May 07, 2014 | 12.89 | 12.91 | 12.70 | 12.72 | 260,596 | -0.08(-0.65%) |
May 06, 2014 | 12.90 | 12.95 | 12.70 | 12.81 | 358,919 | -0.15(-1.12%) |
May 05, 2014 | 12.93 | 13.14 | 12.82 | 12.95 | 575,233 | +0.13(+1.01%) |
May 02, 2014 | 12.97 | 12.97 | 12.76 | 12.82 | 376,412 | -0.13(-1.04%) |
May 01, 2014 | 12.82 | 13.00 | 12.60 | 12.96 | 1,419,369 | +0.14(+1.09%) |
Apr 30, 2014 | 13.05 | 13.20 | 12.30 | 12.82 | 1,054,653 | -0.12(-0.92%) |
Apr 29, 2014 | 12.82 | 12.95 | 12.71 | 12.93 | 498,639 | +0.21(+1.63%) |
Apr 28, 2014 | 12.84 | 13.00 | 12.57 | 12.73 | 624,382 | -0.01(-0.04%) |
Apr 25, 2014 | 12.77 | 12.89 | 12.45 | 12.73 | 907,809 | +0.04(+0.29%) |
Apr 24, 2014 | 12.46 | 13.07 | 12.33 | 12.70 | 1,018,846 | +0.27(+2.21%) |
Apr 23, 2014 | 12.27 | 12.58 | 12.25 | 12.42 | 1,408,710 | +0.30(+2.48%) |
Apr 22, 2014 | 12.01 | 12.37 | 11.94 | 12.12 | 1,510,175 | +0.12(+1.04%) |
Apr 21, 2014 | 11.86 | 12.01 | 11.86 | 12.00 | 574,005 | +0.22(+1.85%) |
Apr 17, 2014 | 11.72 | 11.78 | 11.78 | 11.78 | 1,467,512 | +0.07(+0.62%) |
Apr 16, 2014 | 11.91 | 11.91 | 11.70 | 11.71 | 677,864 | -0.19(-1.57%) |
Apr 15, 2014 | 12.04 | 12.23 | 11.79 | 11.89 | 1,666,333 | +0.01(+0.04%) |
Apr 14, 2014 | 11.81 | 11.91 | 11.53 | 11.89 | 2,692,984 | +0.39(+3.38%) |