Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 12.73 | 12.89 | 12.89 | 12.89 | 931,500 | +0.19(+1.50%) |
Dec 30, 2014 | 12.68 | 12.93 | 12.53 | 12.70 | 980,591 | +0.00(+0.00%) |
Dec 29, 2014 | 12.69 | 12.90 | 12.60 | 12.70 | 680,656 | +0.07(+0.55%) |
Dec 26, 2014 | 12.44 | 12.69 | 12.25 | 12.63 | 741,004 | +0.25(+2.02%) |
Dec 24, 2014 | 12.25 | 12.38 | 12.38 | 12.38 | 765,200 | +0.13(+1.06%) |
Dec 23, 2014 | 13.25 | 13.28 | 12.19 | 12.25 | 1,827,676 | -0.98(-7.41%) |
Dec 22, 2014 | 13.42 | 13.54 | 13.17 | 13.23 | 1,507,581 | -0.21(-1.56%) |
Dec 19, 2014 | 13.10 | 13.55 | 12.94 | 13.44 | 3,558,027 | +0.35(+2.71%) |
Dec 18, 2014 | 13.41 | 13.53 | 13.00 | 13.09 | 1,550,821 | -0.12(-0.95%) |
Dec 17, 2014 | 12.64 | 13.25 | 12.54 | 13.21 | 1,555,422 | +0.64(+5.09%) |
Dec 16, 2014 | 12.71 | 13.01 | 12.50 | 12.57 | 1,500,180 | -0.24(-1.87%) |
Dec 15, 2014 | 13.19 | 13.25 | 12.73 | 12.81 | 1,948,301 | +0.10(+0.79%) |
Dec 12, 2014 | 12.63 | 13.14 | 12.59 | 12.71 | 1,232,937 | -0.04(-0.31%) |
Dec 11, 2014 | 12.75 | 13.13 | 12.66 | 12.75 | 1,244,045 | +0.01(+0.08%) |
Dec 10, 2014 | 13.48 | 13.50 | 12.58 | 12.74 | 1,487,831 | -0.73(-5.42%) |
Dec 09, 2014 | 12.78 | 13.55 | 12.53 | 13.47 | 3,977,663 | +0.48(+3.70%) |
Dec 08, 2014 | 13.10 | 13.20 | 12.85 | 12.99 | 1,799,884 | -0.06(-0.46%) |
Dec 05, 2014 | 12.58 | 13.09 | 12.58 | 13.05 | 1,383,934 | +0.48(+3.82%) |
Dec 04, 2014 | 12.50 | 12.99 | 12.49 | 12.57 | 1,254,761 | -0.22(-1.72%) |
Dec 03, 2014 | 12.41 | 12.85 | 12.21 | 12.79 | 1,589,816 | +0.42(+3.40%) |
Dec 02, 2014 | 12.25 | 12.57 | 12.17 | 12.37 | 2,491,711 | +0.18(+1.48%) |
Dec 01, 2014 | 12.70 | 12.82 | 12.04 | 12.19 | 1,410,597 | -0.59(-4.62%) |
Nov 28, 2014 | 12.89 | 12.93 | 12.49 | 12.78 | 594,321 | -0.11(-0.85%) |
Nov 26, 2014 | 12.49 | 12.89 | 12.89 | 12.89 | 1,351,600 | +0.39(+3.12%) |
Nov 25, 2014 | 12.19 | 12.51 | 12.09 | 12.50 | 1,467,989 | +0.35(+2.88%) |
Nov 24, 2014 | 12.05 | 12.39 | 11.96 | 12.15 | 1,549,924 | +0.22(+1.84%) |
Nov 21, 2014 | 12.58 | 12.77 | 11.88 | 11.93 | 1,764,407 | -0.50(-4.02%) |
Nov 20, 2014 | 12.52 | 12.65 | 12.21 | 12.43 | 1,247,000 | -0.19(-1.51%) |
Nov 19, 2014 | 12.90 | 13.02 | 12.61 | 12.62 | 1,745,134 | -0.23(-1.79%) |
Nov 18, 2014 | 12.49 | 12.90 | 12.30 | 12.85 | 1,649,306 | +0.35(+2.80%) |
Nov 17, 2014 | 12.24 | 12.66 | 12.13 | 12.50 | 2,006,029 | +0.25(+2.04%) |
Nov 14, 2014 | 12.06 | 12.34 | 11.87 | 12.25 | 6,551,190 | -0.14(-1.13%) |
Nov 13, 2014 | 12.74 | 12.76 | 12.17 | 12.39 | 2,229,457 | -0.71(-5.38%) |
Nov 12, 2014 | 12.79 | 13.12 | 12.79 | 13.10 | 1,122,425 | +0.04(+0.34%) |
Nov 11, 2014 | 12.92 | 13.09 | 12.71 | 13.05 | 1,109,947 | +0.13(+1.01%) |
Nov 10, 2014 | 13.03 | 13.21 | 12.77 | 12.92 | 1,729,730 | -0.07(-0.54%) |
Nov 07, 2014 | 13.24 | 13.32 | 12.60 | 12.99 | 1,596,750 | -0.27(-2.04%) |
Nov 06, 2014 | 13.10 | 13.29 | 12.32 | 13.26 | 3,277,135 | +0.90(+7.28%) |
Nov 05, 2014 | 13.16 | 13.23 | 11.96 | 12.36 | 3,473,111 | -0.72(-5.50%) |
Nov 04, 2014 | 12.86 | 13.12 | 12.83 | 13.08 | 1,141,215 | +0.13(+1.00%) |
Nov 03, 2014 | 12.94 | 13.21 | 12.83 | 12.95 | 1,063,953 | +0.01(+0.08%) |
Oct 31, 2014 | 12.90 | 13.15 | 12.60 | 12.94 | 1,668,361 | +0.19(+1.49%) |
Oct 30, 2014 | 12.70 | 12.85 | 12.58 | 12.75 | 759,492 | -0.04(-0.31%) |
Oct 29, 2014 | 12.83 | 12.84 | 12.58 | 12.79 | 612,475 | -0.06(-0.47%) |
Oct 28, 2014 | 12.78 | 12.92 | 12.66 | 12.85 | 1,076,509 | +0.16(+1.26%) |
Oct 27, 2014 | 12.30 | 12.73 | 12.34 | 12.69 | 924,395 | +0.35(+2.84%) |
Oct 24, 2014 | 12.50 | 12.63 | 12.11 | 12.34 | 1,507,791 | -0.21(-1.67%) |
Oct 23, 2014 | 12.00 | 12.69 | 11.96 | 12.55 | 1,791,043 | +0.68(+5.73%) |
Oct 22, 2014 | 12.21 | 12.38 | 11.67 | 11.87 | 1,052,924 | -0.37(-3.02%) |
Oct 21, 2014 | 12.01 | 12.26 | 11.89 | 12.24 | 1,315,717 | +0.35(+2.94%) |
Oct 20, 2014 | 11.61 | 12.17 | 11.61 | 11.89 | 1,293,595 | +0.22(+1.89%) |
Oct 17, 2014 | 11.30 | 11.76 | 11.30 | 11.67 | 1,698,674 | +0.59(+5.32%) |
Oct 16, 2014 | 10.83 | 11.45 | 10.69 | 11.08 | 1,577,835 | +0.17(+1.56%) |
Oct 15, 2014 | 10.39 | 10.93 | 10.15 | 10.91 | 1,769,289 | +0.30(+2.83%) |
Oct 14, 2014 | 10.99 | 11.46 | 10.57 | 10.61 | 4,232,523 | -0.35(-3.19%) |
Oct 13, 2014 | 11.90 | 12.07 | 10.93 | 10.96 | 2,382,612 | -1.01(-8.44%) |
Oct 10, 2014 | 12.16 | 12.44 | 11.66 | 11.97 | 1,876,080 | -0.27(-2.21%) |
Oct 09, 2014 | 12.19 | 12.52 | 11.73 | 12.24 | 2,855,696 | +0.04(+0.33%) |
Oct 08, 2014 | 11.97 | 12.27 | 11.30 | 12.20 | 2,552,915 | +0.19(+1.58%) |
Oct 07, 2014 | 12.12 | 12.28 | 11.95 | 12.01 | 1,275,910 | -0.22(-1.80%) |
Oct 06, 2014 | 12.80 | 12.85 | 12.08 | 12.23 | 1,932,815 | -0.55(-4.30%) |
Oct 03, 2014 | 12.68 | 12.89 | 12.40 | 12.78 | 1,298,579 | +0.33(+2.65%) |
Oct 02, 2014 | 12.50 | 12.64 | 11.79 | 12.45 | 1,678,623 | -0.11(-0.88%) |