Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.75 | 13.67 | 13.67 | 13.67 | 7,400 | -0.08(-0.58%) |
Dec 30, 2014 | 13.75 | 14.00 | 13.75 | 13.75 | 6,220 | -0.01(-0.07%) |
Dec 29, 2014 | 13.72 | 14.00 | 13.71 | 13.76 | 5,738 | -0.05(-0.36%) |
Dec 26, 2014 | 13.50 | 13.81 | 13.20 | 13.81 | 17,853 | +0.31(+2.30%) |
Dec 24, 2014 | 13.50 | 13.50 | 13.50 | 13.50 | 7,200 | +0.23(+1.73%) |
Dec 23, 2014 | 13.58 | 13.59 | 13.27 | 13.27 | 11,705 | -0.31(-2.28%) |
Dec 22, 2014 | 13.50 | 13.90 | 13.32 | 13.58 | 12,485 | +0.08(+0.59%) |
Dec 19, 2014 | 13.97 | 13.97 | 13.26 | 13.50 | 13,547 | -0.25(-1.82%) |
Dec 18, 2014 | 13.75 | 13.84 | 13.70 | 13.75 | 11,309 | +0.13(+0.95%) |
Dec 17, 2014 | 13.60 | 13.87 | 13.56 | 13.62 | 35,549 | +0.06(+0.44%) |
Dec 16, 2014 | 13.50 | 13.65 | 13.05 | 13.56 | 11,706 | +0.06(+0.44%) |
Dec 15, 2014 | 13.56 | 13.78 | 13.41 | 13.50 | 1,571 | +0.06(+0.45%) |
Dec 12, 2014 | 14.97 | 14.97 | 13.34 | 13.44 | 10,150 | -0.62(-4.41%) |
Dec 11, 2014 | 14.18 | 14.46 | 13.92 | 14.06 | 12,236 | +0.04(+0.29%) |
Dec 10, 2014 | 13.91 | 14.47 | 13.60 | 14.02 | 6,018 | -0.01(-0.07%) |
Dec 09, 2014 | 13.48 | 14.40 | 13.48 | 14.03 | 3,349 | +0.47(+3.47%) |
Dec 08, 2014 | 13.60 | 14.15 | 13.48 | 13.56 | 12,435 | -0.03(-0.22%) |
Dec 05, 2014 | 13.58 | 13.76 | 13.25 | 13.59 | 22,164 | +0.16(+1.19%) |
Dec 04, 2014 | 13.47 | 13.76 | 13.32 | 13.43 | 12,177 | +0.03(+0.22%) |
Dec 03, 2014 | 13.77 | 14.05 | 13.34 | 13.40 | 10,042 | -0.30(-2.19%) |
Dec 02, 2014 | 14.16 | 14.40 | 13.59 | 13.70 | 8,286 | -0.12(-0.87%) |
Dec 01, 2014 | 13.90 | 14.85 | 13.07 | 13.82 | 17,828 | -0.18(-1.29%) |
Nov 28, 2014 | 14.00 | 14.00 | 14.00 | 14.00 | 400 | -0.16(-1.13%) |
Nov 26, 2014 | 14.40 | 14.16 | 14.16 | 14.16 | 15,300 | -0.37(-2.55%) |
Nov 25, 2014 | 14.40 | 14.87 | 14.40 | 14.53 | 7,082 | +0.03(+0.21%) |
Nov 24, 2014 | 14.65 | 14.69 | 14.40 | 14.50 | 10,191 | +0.08(+0.55%) |
Nov 21, 2014 | 14.76 | 14.80 | 14.42 | 14.42 | 5,605 | -0.25(-1.70%) |
Nov 20, 2014 | 14.54 | 14.97 | 14.42 | 14.67 | 12,921 | +0.10(+0.69%) |
Nov 19, 2014 | 14.81 | 14.81 | 14.40 | 14.57 | 13,159 | -0.19(-1.29%) |
Nov 18, 2014 | 14.69 | 15.11 | 14.60 | 14.76 | 15,882 | +0.05(+0.34%) |
Nov 17, 2014 | 14.99 | 15.00 | 14.56 | 14.71 | 4,017 | -0.21(-1.41%) |
Nov 14, 2014 | 15.12 | 15.18 | 14.77 | 14.92 | 18,372 | -0.21(-1.39%) |
Nov 13, 2014 | 15.17 | 15.20 | 15.00 | 15.13 | 3,969 | +0.13(+0.87%) |
Nov 12, 2014 | 15.15 | 15.20 | 15.00 | 15.00 | 7,495 | -0.17(-1.12%) |
Nov 11, 2014 | 15.16 | 15.17 | 14.91 | 15.17 | 9,390 | +0.01(+0.07%) |
Nov 10, 2014 | 15.10 | 15.20 | 15.10 | 15.16 | 14,177 | +0.05(+0.33%) |
Nov 07, 2014 | 14.99 | 15.17 | 14.90 | 15.11 | 18,294 | +0.21(+1.41%) |
Nov 06, 2014 | 14.62 | 15.00 | 14.51 | 14.90 | 5,858 | +0.31(+2.12%) |
Nov 05, 2014 | 14.51 | 15.00 | 14.50 | 14.59 | 9,244 | -0.19(-1.29%) |
Nov 04, 2014 | 14.60 | 15.00 | 14.44 | 14.78 | 11,893 | +0.24(+1.65%) |
Nov 03, 2014 | 14.80 | 15.00 | 14.50 | 14.54 | 17,033 | -0.42(-2.81%) |
Oct 31, 2014 | 14.85 | 15.15 | 14.35 | 14.96 | 21,069 | -0.18(-1.19%) |
Oct 30, 2014 | 13.74 | 15.14 | 13.55 | 15.14 | 26,057 | +1.74(+12.99%) |
Oct 29, 2014 | 13.60 | 13.75 | 13.28 | 13.40 | 13,000 | -0.20(-1.47%) |
Oct 28, 2014 | 13.62 | 13.89 | 13.60 | 13.60 | 14,658 | -0.03(-0.22%) |
Oct 27, 2014 | 13.46 | 13.92 | 13.34 | 13.63 | 17,697 | +0.29(+2.17%) |
Oct 24, 2014 | 13.76 | 13.83 | 13.00 | 13.34 | 9,551 | -0.39(-2.84%) |
Oct 23, 2014 | 13.29 | 13.77 | 12.51 | 13.73 | 18,360 | +0.33(+2.46%) |
Oct 22, 2014 | 13.57 | 13.57 | 12.74 | 13.40 | 19,628 | -0.35(-2.55%) |
Oct 21, 2014 | 12.30 | 13.75 | 12.20 | 13.75 | 101,400 | +1.26(+10.09%) |
Oct 20, 2014 | 12.25 | 12.49 | 12.17 | 12.49 | 127,643 | +0.24(+1.96%) |
Oct 17, 2014 | 12.36 | 12.40 | 11.83 | 12.25 | 13,515 | -0.23(-1.84%) |
Oct 16, 2014 | 12.34 | 12.78 | 12.27 | 12.48 | 10,481 | -0.10(-0.79%) |
Oct 15, 2014 | 12.35 | 12.58 | 12.00 | 12.58 | 75,770 | +0.09(+0.72%) |
Oct 14, 2014 | 12.80 | 12.80 | 12.23 | 12.49 | 7,979 | -0.40(-3.10%) |
Oct 13, 2014 | 12.80 | 12.89 | 12.45 | 12.89 | 5,105 | +0.25(+1.98%) |
Oct 10, 2014 | 12.39 | 12.89 | 12.39 | 12.64 | 17,506 | +0.27(+2.18%) |
Oct 09, 2014 | 12.85 | 13.16 | 12.36 | 12.37 | 3,372 | -0.79(-6.00%) |
Oct 08, 2014 | 12.95 | 13.19 | 12.85 | 13.16 | 10,958 | +0.13(+1.00%) |
Oct 07, 2014 | 13.06 | 13.10 | 12.85 | 13.03 | 6,109 | +0.03(+0.23%) |
Oct 06, 2014 | 12.76 | 13.29 | 12.75 | 13.00 | 13,142 | +0.05(+0.39%) |
Oct 03, 2014 | 12.75 | 12.99 | 12.75 | 12.95 | 2,171 | +0.21(+1.65%) |
Oct 02, 2014 | 12.54 | 12.74 | 12.21 | 12.74 | 20,681 | +0.04(+0.31%) |