Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14.17 | 14.14 | 14.14 | 14.14 | 2,056,070 | -0.02(-0.12%) |
Dec 30, 2014 | 14.30 | 14.37 | 13.96 | 14.16 | 1,863,367 | -0.22(-1.54%) |
Dec 29, 2014 | 14.58 | 14.58 | 14.00 | 14.38 | 1,848,916 | -0.21(-1.45%) |
Dec 26, 2014 | 14.60 | 14.65 | 14.30 | 14.59 | 1,075,644 | +0.07(+0.50%) |
Dec 24, 2014 | 14.69 | 14.52 | 14.52 | 14.52 | 1,023,264 | -0.18(-1.20%) |
Dec 23, 2014 | 14.18 | 14.70 | 14.15 | 14.69 | 2,393,293 | +0.56(+3.96%) |
Dec 22, 2014 | 13.97 | 14.13 | 13.87 | 14.13 | 1,463,241 | +0.21(+1.52%) |
Dec 19, 2014 | 14.01 | 14.03 | 13.77 | 13.92 | 3,121,100 | -0.09(-0.64%) |
Dec 18, 2014 | 13.86 | 14.18 | 13.67 | 14.01 | 2,307,459 | +0.36(+2.61%) |
Dec 17, 2014 | 13.19 | 13.67 | 13.00 | 13.65 | 2,070,934 | +0.53(+4.03%) |
Dec 16, 2014 | 12.99 | 13.45 | 12.93 | 13.13 | 1,965,795 | +0.03(+0.21%) |
Dec 15, 2014 | 13.02 | 13.50 | 12.91 | 13.10 | 3,008,483 | +0.19(+1.47%) |
Dec 12, 2014 | 12.48 | 13.01 | 12.47 | 12.91 | 1,823,949 | +0.25(+2.00%) |
Dec 11, 2014 | 13.02 | 13.02 | 12.50 | 12.65 | 3,230,424 | -0.13(-1.00%) |
Dec 10, 2014 | 13.13 | 13.22 | 12.74 | 12.78 | 1,992,760 | -0.41(-3.12%) |
Dec 09, 2014 | 12.94 | 13.24 | 12.56 | 13.19 | 2,538,765 | +0.03(+0.21%) |
Dec 08, 2014 | 13.27 | 13.68 | 13.10 | 13.17 | 1,697,144 | -0.23(-1.73%) |
Dec 05, 2014 | 13.34 | 13.63 | 13.26 | 13.40 | 1,434,018 | +0.08(+0.62%) |
Dec 04, 2014 | 13.64 | 13.64 | 13.21 | 13.32 | 1,512,410 | -0.29(-2.16%) |
Dec 03, 2014 | 13.18 | 13.67 | 13.13 | 13.61 | 1,779,259 | +0.43(+3.23%) |
Dec 02, 2014 | 13.08 | 13.19 | 12.97 | 13.18 | 1,840,109 | +0.13(+1.03%) |
Dec 01, 2014 | 13.36 | 13.41 | 12.64 | 13.05 | 5,138,140 | -0.33(-2.46%) |
Nov 28, 2014 | 13.60 | 13.62 | 13.36 | 13.38 | 918,538 | -0.14(-1.02%) |
Nov 26, 2014 | 13.37 | 13.52 | 13.52 | 13.52 | 1,702,741 | +0.19(+1.43%) |
Nov 25, 2014 | 13.32 | 13.46 | 13.13 | 13.33 | 1,535,992 | +0.02(+0.18%) |
Nov 24, 2014 | 13.03 | 13.49 | 13.02 | 13.30 | 1,983,953 | +0.34(+2.59%) |
Nov 21, 2014 | 13.25 | 13.28 | 12.80 | 12.97 | 2,099,134 | -0.03(-0.24%) |
Nov 20, 2014 | 12.76 | 13.11 | 12.71 | 13.00 | 1,648,967 | +0.14(+1.10%) |
Nov 19, 2014 | 13.07 | 13.10 | 12.78 | 12.86 | 2,192,870 | -0.26(-1.98%) |
Nov 18, 2014 | 12.54 | 13.19 | 12.42 | 13.11 | 2,636,292 | +0.58(+4.61%) |
Nov 17, 2014 | 12.56 | 12.65 | 12.35 | 12.54 | 2,190,598 | -0.03(-0.28%) |
Nov 14, 2014 | 12.80 | 12.90 | 12.48 | 12.57 | 2,574,381 | -0.26(-2.02%) |
Nov 13, 2014 | 13.03 | 13.14 | 12.68 | 12.83 | 3,322,110 | -0.20(-1.56%) |
Nov 12, 2014 | 13.23 | 13.26 | 12.97 | 13.04 | 2,802,761 | -0.07(-0.50%) |
Nov 11, 2014 | 13.35 | 13.37 | 13.09 | 13.10 | 1,472,346 | -0.26(-1.92%) |
Nov 10, 2014 | 13.39 | 13.39 | 13.07 | 13.36 | 2,157,728 | -0.07(-0.52%) |
Nov 07, 2014 | 13.42 | 13.66 | 13.29 | 13.43 | 2,708,397 | -0.01(-0.05%) |
Nov 06, 2014 | 13.59 | 13.59 | 12.90 | 13.43 | 6,322,848 | -0.13(-0.99%) |
Nov 05, 2014 | 13.82 | 13.86 | 13.38 | 13.57 | 3,433,796 | -0.08(-0.58%) |
Nov 04, 2014 | 13.70 | 13.96 | 13.56 | 13.65 | 1,964,158 | -0.04(-0.30%) |
Nov 03, 2014 | 13.76 | 13.86 | 13.54 | 13.69 | 1,743,738 | -0.12(-0.85%) |
Oct 31, 2014 | 14.02 | 14.02 | 13.70 | 13.81 | 1,956,889 | +0.11(+0.81%) |
Oct 30, 2014 | 13.88 | 14.02 | 13.58 | 13.70 | 2,003,443 | -0.27(-1.96%) |
Oct 29, 2014 | 13.83 | 14.05 | 13.64 | 13.97 | 1,766,268 | +0.18(+1.30%) |
Oct 28, 2014 | 13.69 | 13.83 | 13.49 | 13.79 | 2,665,341 | +0.16(+1.14%) |
Oct 27, 2014 | 13.19 | 13.81 | 13.30 | 13.63 | 2,072,461 | +0.33(+2.50%) |
Oct 24, 2014 | 13.19 | 13.34 | 13.02 | 13.30 | 1,265,991 | +0.10(+0.73%) |
Oct 23, 2014 | 12.98 | 13.30 | 12.95 | 13.20 | 1,722,961 | +0.39(+3.05%) |
Oct 22, 2014 | 13.09 | 13.14 | 12.73 | 12.81 | 2,046,809 | -0.25(-1.91%) |
Oct 21, 2014 | 13.14 | 13.25 | 12.99 | 13.06 | 2,715,906 | -0.00(-0.03%) |
Oct 20, 2014 | 12.43 | 13.18 | 12.42 | 13.07 | 3,817,371 | +0.52(+4.16%) |
Oct 17, 2014 | 12.61 | 12.88 | 12.31 | 12.54 | 3,090,423 | +0.08(+0.61%) |
Oct 16, 2014 | 11.66 | 13.00 | 11.59 | 12.47 | 4,286,783 | +0.63(+5.35%) |
Oct 15, 2014 | 11.25 | 11.96 | 10.94 | 11.84 | 3,896,043 | +0.36(+3.13%) |
Oct 14, 2014 | 11.11 | 11.71 | 11.09 | 11.48 | 4,113,964 | +0.46(+4.18%) |
Oct 13, 2014 | 11.72 | 11.84 | 11.00 | 11.02 | 4,021,220 | -0.72(-6.10%) |
Oct 10, 2014 | 12.16 | 12.28 | 11.63 | 11.73 | 2,852,299 | -0.52(-4.26%) |
Oct 09, 2014 | 12.72 | 12.89 | 12.20 | 12.25 | 2,382,083 | -0.49(-3.88%) |
Oct 08, 2014 | 12.30 | 12.77 | 11.99 | 12.75 | 2,964,534 | +0.45(+3.63%) |
Oct 07, 2014 | 12.72 | 12.72 | 12.30 | 12.30 | 3,143,312 | -0.54(-4.23%) |
Oct 06, 2014 | 13.28 | 13.45 | 12.74 | 12.85 | 2,339,285 | -0.44(-3.31%) |
Oct 03, 2014 | 13.08 | 13.56 | 13.01 | 13.28 | 2,068,795 | +0.34(+2.65%) |
Oct 02, 2014 | 12.60 | 13.00 | 12.26 | 12.94 | 3,677,685 | +0.33(+2.61%) |