Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.11 | 13.24 | 13.24 | 13.24 | 268,734 | +0.14(+1.08%) |
Dec 30, 2014 | 13.36 | 13.64 | 12.93 | 13.10 | 615,598 | -0.43(-3.20%) |
Dec 29, 2014 | 13.43 | 13.66 | 13.29 | 13.53 | 132,848 | +0.16(+1.18%) |
Dec 26, 2014 | 13.66 | 13.66 | 13.31 | 13.37 | 158,693 | -0.19(-1.41%) |
Dec 24, 2014 | 13.56 | 13.56 | 13.56 | 13.56 | 81,136 | +0.07(+0.49%) |
Dec 23, 2014 | 13.32 | 13.66 | 13.32 | 13.50 | 338,698 | +0.34(+2.60%) |
Dec 22, 2014 | 13.04 | 13.28 | 13.02 | 13.16 | 253,133 | +0.29(+2.27%) |
Dec 19, 2014 | 12.41 | 12.94 | 12.34 | 12.86 | 304,161 | +0.52(+4.25%) |
Dec 18, 2014 | 12.52 | 12.58 | 12.12 | 12.34 | 303,316 | +0.22(+1.79%) |
Dec 17, 2014 | 11.92 | 12.35 | 11.86 | 12.12 | 361,911 | +0.30(+2.54%) |
Dec 16, 2014 | 11.66 | 11.87 | 11.51 | 11.82 | 448,453 | +0.00(+0.00%) |
Dec 15, 2014 | 12.60 | 12.62 | 11.81 | 11.82 | 708,172 | -0.72(-5.71%) |
Dec 12, 2014 | 12.62 | 12.75 | 12.42 | 12.54 | 518,687 | -0.15(-1.18%) |
Dec 11, 2014 | 12.41 | 12.82 | 12.29 | 12.69 | 477,029 | +0.27(+2.21%) |
Dec 10, 2014 | 12.61 | 12.98 | 12.31 | 12.41 | 1,040,402 | -0.25(-1.97%) |
Dec 09, 2014 | 13.25 | 13.41 | 12.66 | 12.66 | 797,104 | -0.68(-5.12%) |
Dec 08, 2014 | 13.80 | 13.81 | 13.27 | 13.35 | 254,591 | -0.45(-3.26%) |
Dec 05, 2014 | 13.62 | 13.88 | 13.58 | 13.80 | 827,319 | +0.32(+2.41%) |
Dec 04, 2014 | 13.09 | 13.65 | 13.09 | 13.47 | 625,769 | +0.25(+1.89%) |
Dec 03, 2014 | 13.01 | 13.33 | 12.92 | 13.22 | 271,343 | +0.26(+1.99%) |
Dec 02, 2014 | 13.21 | 13.21 | 12.79 | 12.96 | 292,741 | -0.17(-1.33%) |
Dec 01, 2014 | 13.22 | 13.46 | 12.55 | 13.14 | 462,408 | -0.20(-1.50%) |
Nov 28, 2014 | 13.44 | 13.46 | 13.17 | 13.34 | 325,352 | -0.13(-0.99%) |
Nov 26, 2014 | 13.06 | 13.47 | 13.47 | 13.47 | 571,554 | +0.31(+2.34%) |
Nov 25, 2014 | 13.21 | 13.28 | 12.98 | 13.16 | 269,172 | +0.03(+0.19%) |
Nov 24, 2014 | 13.32 | 13.72 | 13.13 | 13.14 | 296,349 | -0.12(-0.88%) |
Nov 21, 2014 | 13.30 | 13.46 | 13.10 | 13.26 | 367,347 | +0.20(+1.53%) |
Nov 20, 2014 | 12.86 | 13.26 | 12.76 | 13.06 | 256,504 | +0.18(+1.36%) |
Nov 19, 2014 | 12.73 | 13.01 | 12.66 | 12.88 | 276,185 | +0.07(+0.52%) |
Nov 18, 2014 | 12.99 | 13.72 | 12.76 | 12.81 | 471,856 | -0.13(-1.03%) |
Nov 17, 2014 | 12.46 | 13.07 | 12.41 | 12.95 | 585,236 | +0.40(+3.19%) |
Nov 14, 2014 | 12.66 | 12.86 | 12.41 | 12.55 | 278,488 | -0.18(-1.44%) |
Nov 13, 2014 | 12.54 | 12.82 | 12.50 | 12.73 | 459,423 | +0.20(+1.60%) |
Nov 12, 2014 | 12.47 | 12.76 | 12.39 | 12.53 | 225,159 | +0.01(+0.07%) |
Nov 11, 2014 | 12.44 | 12.66 | 12.26 | 12.52 | 297,796 | +0.05(+0.40%) |
Nov 10, 2014 | 12.59 | 13.01 | 12.45 | 12.47 | 190,171 | -0.08(-0.66%) |
Nov 07, 2014 | 12.66 | 13.06 | 12.45 | 12.56 | 441,388 | -0.15(-1.15%) |
Nov 06, 2014 | 12.69 | 13.25 | 12.28 | 12.70 | 267,497 | -0.01(-0.10%) |
Nov 05, 2014 | 12.48 | 12.76 | 12.26 | 12.71 | 445,633 | +0.32(+2.55%) |
Nov 04, 2014 | 12.58 | 12.90 | 12.16 | 12.40 | 744,629 | -0.27(-2.11%) |
Nov 03, 2014 | 12.15 | 12.83 | 11.89 | 12.66 | 1,027,821 | +0.42(+3.40%) |
Oct 31, 2014 | 12.03 | 12.54 | 11.91 | 12.25 | 937,702 | +0.29(+2.44%) |
Oct 30, 2014 | 11.50 | 11.98 | 11.50 | 11.96 | 420,937 | +0.45(+3.91%) |
Oct 29, 2014 | 11.79 | 11.91 | 11.47 | 11.51 | 336,704 | -0.24(-2.06%) |
Oct 28, 2014 | 11.43 | 11.93 | 11.43 | 11.75 | 391,433 | +0.34(+2.99%) |
Oct 27, 2014 | 11.21 | 11.49 | 11.46 | 11.41 | 265,094 | -0.05(-0.44%) |
Oct 24, 2014 | 11.33 | 11.53 | 11.18 | 11.46 | 251,137 | +0.06(+0.51%) |
Oct 23, 2014 | 11.11 | 11.64 | 11.11 | 11.40 | 482,869 | +0.32(+2.93%) |
Oct 22, 2014 | 11.25 | 11.58 | 11.01 | 11.07 | 448,072 | -0.25(-2.21%) |
Oct 21, 2014 | 11.01 | 11.37 | 10.96 | 11.32 | 590,193 | +0.23(+2.10%) |
Oct 20, 2014 | 10.33 | 11.25 | 10.33 | 11.09 | 685,068 | +0.60(+5.72%) |
Oct 17, 2014 | 10.16 | 10.70 | 10.07 | 10.49 | 1,085,284 | +0.52(+5.18%) |
Oct 16, 2014 | 9.331 | 10.18 | 8.773 | 9.973 | 875,479 | +0.32(+3.28%) |
Oct 15, 2014 | 9.590 | 9.898 | 8.607 | 9.656 | 973,825 | -0.12(-1.19%) |
Oct 14, 2014 | 9.581 | 10.01 | 9.377 | 9.773 | 592,542 | +0.28(+2.99%) |
Oct 13, 2014 | 9.623 | 9.823 | 9.383 | 9.490 | 428,806 | -0.20(-2.06%) |
Oct 10, 2014 | 9.598 | 10.04 | 9.356 | 9.690 | 744,946 | +0.02(+0.17%) |
Oct 09, 2014 | 9.931 | 10.05 | 9.590 | 9.673 | 477,860 | -0.32(-3.25%) |
Oct 08, 2014 | 9.831 | 10.06 | 9.481 | 9.998 | 543,061 | +0.26(+2.65%) |
Oct 07, 2014 | 10.08 | 10.08 | 9.656 | 9.740 | 454,011 | -0.28(-2.83%) |
Oct 06, 2014 | 10.44 | 10.54 | 9.965 | 10.02 | 749,567 | -0.29(-2.83%) |
Oct 03, 2014 | 10.53 | 10.89 | 10.21 | 10.31 | 1,221,269 | -0.27(-2.60%) |
Oct 02, 2014 | 11.10 | 11.10 | 10.40 | 10.59 | 1,506,253 | -0.66(-5.85%) |