Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14.31 | 14.39 | 14.39 | 14.39 | 13,300 | +0.11(+0.77%) |
Dec 30, 2014 | 14.90 | 14.90 | 14.21 | 14.28 | 9,702 | -0.66(-4.42%) |
Dec 29, 2014 | 14.20 | 14.95 | 14.05 | 14.94 | 18,869 | +0.72(+5.06%) |
Dec 26, 2014 | 14.80 | 14.85 | 14.21 | 14.22 | 12,108 | -0.59(-3.98%) |
Dec 24, 2014 | 14.92 | 14.81 | 14.81 | 14.81 | 7,900 | -0.09(-0.60%) |
Dec 23, 2014 | 14.90 | 15.00 | 14.76 | 14.90 | 18,533 | -0.07(-0.47%) |
Dec 22, 2014 | 15.00 | 15.00 | 14.72 | 14.97 | 23,931 | +0.11(+0.74%) |
Dec 19, 2014 | 15.07 | 15.18 | 14.86 | 14.86 | 23,152 | -0.14(-0.93%) |
Dec 18, 2014 | 15.20 | 15.20 | 14.73 | 15.00 | 26,146 | -0.10(-0.66%) |
Dec 17, 2014 | 15.02 | 15.10 | 14.61 | 15.10 | 27,734 | +0.12(+0.83%) |
Dec 16, 2014 | 14.96 | 15.17 | 14.72 | 14.97 | 49,956 | +0.26(+1.80%) |
Dec 15, 2014 | 14.52 | 14.98 | 14.52 | 14.71 | 24,058 | +0.18(+1.24%) |
Dec 12, 2014 | 14.45 | 14.87 | 14.29 | 14.53 | 13,122 | -0.13(-0.89%) |
Dec 11, 2014 | 14.71 | 14.96 | 14.61 | 14.66 | 8,727 | +0.22(+1.52%) |
Dec 10, 2014 | 14.73 | 14.98 | 14.44 | 14.44 | 17,994 | -0.41(-2.76%) |
Dec 09, 2014 | 14.22 | 14.89 | 14.22 | 14.85 | 20,420 | +0.42(+2.91%) |
Dec 08, 2014 | 14.89 | 14.89 | 14.20 | 14.43 | 19,066 | -0.46(-3.09%) |
Dec 05, 2014 | 14.14 | 14.95 | 14.06 | 14.89 | 36,156 | +0.70(+4.93%) |
Dec 04, 2014 | 14.62 | 14.87 | 14.11 | 14.19 | 42,997 | -0.55(-3.73%) |
Dec 03, 2014 | 14.30 | 14.75 | 14.10 | 14.74 | 39,711 | +0.64(+4.54%) |
Dec 02, 2014 | 13.81 | 14.35 | 13.48 | 14.10 | 35,781 | +0.32(+2.32%) |
Dec 01, 2014 | 14.30 | 14.32 | 13.50 | 13.78 | 33,634 | -0.55(-3.84%) |
Nov 28, 2014 | 14.53 | 14.67 | 14.18 | 14.33 | 14,413 | -0.24(-1.68%) |
Nov 26, 2014 | 14.57 | 14.57 | 14.57 | 14.57 | 8,600 | -0.03(-0.17%) |
Nov 25, 2014 | 14.47 | 14.98 | 14.42 | 14.60 | 71,440 | -0.09(-0.61%) |
Nov 24, 2014 | 14.68 | 14.83 | 14.11 | 14.69 | 27,318 | +0.09(+0.62%) |
Nov 21, 2014 | 14.57 | 14.85 | 14.33 | 14.60 | 27,137 | +0.23(+1.60%) |
Nov 20, 2014 | 14.05 | 14.68 | 13.84 | 14.37 | 42,771 | -0.01(-0.07%) |
Nov 19, 2014 | 13.50 | 14.48 | 13.38 | 14.38 | 59,042 | +0.92(+6.84%) |
Nov 18, 2014 | 13.40 | 13.60 | 12.93 | 13.46 | 47,450 | +0.22(+1.66%) |
Nov 17, 2014 | 12.34 | 13.40 | 12.34 | 13.24 | 104,600 | +1.57(+13.45%) |
Nov 14, 2014 | 11.44 | 11.95 | 11.44 | 11.67 | 19,879 | +0.36(+3.18%) |
Nov 13, 2014 | 11.38 | 11.71 | 11.03 | 11.31 | 21,085 | -0.22(-1.91%) |
Nov 12, 2014 | 10.80 | 11.88 | 10.80 | 11.53 | 35,929 | +0.47(+4.25%) |
Nov 11, 2014 | 11.24 | 11.39 | 10.90 | 11.06 | 17,128 | -0.24(-2.12%) |
Nov 10, 2014 | 10.80 | 11.55 | 10.56 | 11.30 | 56,906 | +0.47(+4.34%) |
Nov 07, 2014 | 11.15 | 11.39 | 10.83 | 10.83 | 24,778 | -0.32(-2.87%) |
Nov 06, 2014 | 11.00 | 11.20 | 10.56 | 11.15 | 13,891 | +0.15(+1.36%) |
Nov 05, 2014 | 11.25 | 11.40 | 10.90 | 11.00 | 74,069 | +0.47(+4.46%) |
Nov 04, 2014 | 10.55 | 10.75 | 10.50 | 10.53 | 10,237 | +0.15(+1.45%) |
Nov 03, 2014 | 11.10 | 11.23 | 10.38 | 10.38 | 21,785 | -0.87(-7.73%) |
Oct 31, 2014 | 11.21 | 11.25 | 11.01 | 11.25 | 7,556 | +0.01(+0.09%) |
Oct 30, 2014 | 10.98 | 11.29 | 10.90 | 11.24 | 6,417 | +0.24(+2.18%) |
Oct 29, 2014 | 11.31 | 11.31 | 10.82 | 11.00 | 13,772 | -0.32(-2.83%) |
Oct 28, 2014 | 11.42 | 11.66 | 11.21 | 11.32 | 15,266 | +0.03(+0.27%) |
Oct 27, 2014 | 11.11 | 11.10 | 11.09 | 11.29 | 5,742 | +0.19(+1.71%) |
Oct 24, 2014 | 11.03 | 11.10 | 10.81 | 11.10 | 9,413 | +0.02(+0.18%) |
Oct 23, 2014 | 11.46 | 11.57 | 10.99 | 11.08 | 14,098 | -0.19(-1.69%) |
Oct 22, 2014 | 11.52 | 11.84 | 11.27 | 11.27 | 21,077 | -0.13(-1.14%) |
Oct 21, 2014 | 11.26 | 11.50 | 10.88 | 11.40 | 17,533 | +0.07(+0.62%) |
Oct 20, 2014 | 11.10 | 11.37 | 11.10 | 11.33 | 4,963 | +0.16(+1.43%) |
Oct 17, 2014 | 10.85 | 11.67 | 10.81 | 11.17 | 17,246 | +0.54(+5.08%) |
Oct 16, 2014 | 10.40 | 11.37 | 10.40 | 10.63 | 40,024 | +0.36(+3.51%) |
Oct 15, 2014 | 10.36 | 10.93 | 10.10 | 10.27 | 38,497 | +0.01(+0.10%) |
Oct 14, 2014 | 10.61 | 11.05 | 10.23 | 10.26 | 22,891 | -0.36(-3.39%) |
Oct 13, 2014 | 11.15 | 11.20 | 10.59 | 10.62 | 18,329 | -0.49(-4.41%) |
Oct 10, 2014 | 11.56 | 11.56 | 11.11 | 11.11 | 19,970 | -0.57(-4.87%) |
Oct 09, 2014 | 11.66 | 12.30 | 11.58 | 11.68 | 25,841 | +0.04(+0.32%) |
Oct 08, 2014 | 11.55 | 11.74 | 11.55 | 11.64 | 5,897 | +0.11(+0.97%) |
Oct 07, 2014 | 11.50 | 11.64 | 11.50 | 11.53 | 4,856 | -0.01(-0.09%) |
Oct 06, 2014 | 11.55 | 11.75 | 11.48 | 11.54 | 8,133 | -0.10(-0.88%) |
Oct 03, 2014 | 11.80 | 11.80 | 11.48 | 11.64 | 13,551 | -0.09(-0.75%) |
Oct 02, 2014 | 11.81 | 11.82 | 11.65 | 11.73 | 14,527 | -0.05(-0.42%) |