Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14.92 | 14.92 | 14.92 | 14.92 | 212,100 | +0.09(+0.61%) |
Dec 30, 2014 | 14.78 | 15.06 | 14.71 | 14.83 | 273,101 | -0.07(-0.47%) |
Dec 29, 2014 | 14.65 | 14.90 | 14.60 | 14.90 | 506,621 | +0.25(+1.71%) |
Dec 26, 2014 | 14.70 | 14.70 | 14.46 | 14.65 | 169,975 | +0.02(+0.14%) |
Dec 24, 2014 | 14.48 | 14.63 | 14.63 | 14.63 | 63,600 | +0.20(+1.39%) |
Dec 23, 2014 | 14.58 | 14.65 | 14.40 | 14.43 | 329,536 | -0.06(-0.41%) |
Dec 22, 2014 | 14.29 | 14.50 | 14.28 | 14.49 | 212,842 | +0.22(+1.54%) |
Dec 19, 2014 | 14.35 | 14.42 | 14.15 | 14.27 | 653,027 | -0.08(-0.56%) |
Dec 18, 2014 | 14.00 | 14.39 | 13.92 | 14.35 | 802,940 | +0.54(+3.91%) |
Dec 17, 2014 | 13.45 | 13.94 | 13.39 | 13.81 | 594,404 | +0.38(+2.83%) |
Dec 16, 2014 | 13.44 | 13.65 | 13.32 | 13.43 | 397,450 | -0.09(-0.67%) |
Dec 15, 2014 | 13.47 | 13.77 | 13.30 | 13.52 | 381,522 | +0.09(+0.67%) |
Dec 12, 2014 | 13.23 | 13.62 | 13.21 | 13.43 | 239,241 | -0.01(-0.07%) |
Dec 11, 2014 | 13.42 | 13.75 | 13.23 | 13.44 | 633,156 | +0.10(+0.75%) |
Dec 10, 2014 | 13.30 | 13.56 | 13.29 | 13.34 | 412,713 | -0.01(-0.07%) |
Dec 09, 2014 | 12.59 | 13.48 | 12.32 | 13.35 | 423,740 | +0.57(+4.46%) |
Dec 08, 2014 | 12.88 | 13.25 | 12.71 | 12.78 | 412,536 | -0.13(-1.01%) |
Dec 05, 2014 | 12.81 | 13.09 | 12.70 | 12.91 | 429,498 | +0.14(+1.10%) |
Dec 04, 2014 | 12.52 | 12.90 | 12.38 | 12.77 | 735,205 | +0.23(+1.83%) |
Dec 03, 2014 | 12.28 | 12.58 | 12.16 | 12.54 | 371,751 | +0.29(+2.37%) |
Dec 02, 2014 | 12.18 | 12.27 | 11.93 | 12.25 | 426,521 | +0.05(+0.41%) |
Dec 01, 2014 | 12.54 | 12.54 | 11.98 | 12.20 | 532,836 | -0.38(-3.02%) |
Nov 28, 2014 | 12.72 | 12.75 | 12.19 | 12.58 | 232,059 | -0.17(-1.33%) |
Nov 26, 2014 | 12.94 | 12.75 | 12.75 | 12.75 | 480,900 | -0.14(-1.09%) |
Nov 25, 2014 | 12.28 | 12.92 | 12.15 | 12.89 | 1,324,355 | +0.59(+4.80%) |
Nov 24, 2014 | 12.05 | 12.38 | 12.00 | 12.30 | 436,142 | +0.30(+2.50%) |
Nov 21, 2014 | 11.85 | 12.33 | 11.85 | 12.00 | 669,116 | +0.42(+3.63%) |
Nov 20, 2014 | 11.32 | 11.62 | 11.28 | 11.58 | 240,256 | +0.18(+1.58%) |
Nov 19, 2014 | 11.54 | 11.72 | 11.19 | 11.40 | 431,078 | -0.15(-1.30%) |
Nov 18, 2014 | 11.80 | 11.97 | 11.32 | 11.55 | 603,650 | -0.24(-2.04%) |
Nov 17, 2014 | 12.54 | 12.54 | 11.63 | 11.79 | 437,450 | -0.81(-6.43%) |
Nov 14, 2014 | 12.18 | 12.64 | 12.00 | 12.60 | 455,765 | +0.42(+3.45%) |
Nov 13, 2014 | 12.39 | 12.52 | 12.07 | 12.18 | 831,238 | -0.21(-1.69%) |
Nov 12, 2014 | 12.26 | 12.48 | 12.20 | 12.39 | 358,722 | +0.04(+0.32%) |
Nov 11, 2014 | 12.54 | 12.66 | 12.10 | 12.35 | 606,158 | -0.05(-0.40%) |
Nov 10, 2014 | 12.41 | 12.53 | 12.36 | 12.40 | 276,601 | -0.01(-0.08%) |
Nov 07, 2014 | 12.32 | 12.59 | 12.22 | 12.41 | 386,001 | +0.04(+0.32%) |
Nov 06, 2014 | 12.58 | 12.76 | 12.33 | 12.37 | 249,716 | -0.18(-1.43%) |
Nov 05, 2014 | 12.76 | 12.90 | 12.48 | 12.55 | 314,434 | -0.04(-0.32%) |
Nov 04, 2014 | 12.32 | 12.71 | 12.25 | 12.59 | 565,695 | +0.25(+2.03%) |
Nov 03, 2014 | 13.00 | 13.00 | 12.25 | 12.34 | 765,798 | -0.80(-6.09%) |
Oct 31, 2014 | 12.63 | 13.19 | 12.32 | 13.14 | 777,045 | +0.83(+6.74%) |
Oct 30, 2014 | 12.45 | 12.50 | 11.50 | 12.31 | 1,100,440 | -0.06(-0.49%) |
Oct 29, 2014 | 12.30 | 12.42 | 11.82 | 12.37 | 697,179 | +0.08(+0.65%) |
Oct 28, 2014 | 11.88 | 12.40 | 11.62 | 12.29 | 471,001 | +0.52(+4.42%) |
Oct 27, 2014 | 11.11 | 11.82 | 11.25 | 11.77 | 483,889 | +0.52(+4.62%) |
Oct 24, 2014 | 11.56 | 11.71 | 11.05 | 11.25 | 450,908 | -0.25(-2.17%) |
Oct 23, 2014 | 11.12 | 11.78 | 11.00 | 11.50 | 825,028 | +0.55(+5.02%) |
Oct 22, 2014 | 11.31 | 11.35 | 10.84 | 10.95 | 273,356 | -0.35(-3.10%) |
Oct 21, 2014 | 11.57 | 11.57 | 11.07 | 11.30 | 410,103 | -0.20(-1.74%) |
Oct 20, 2014 | 11.30 | 11.55 | 11.20 | 11.50 | 226,742 | +0.19(+1.68%) |
Oct 17, 2014 | 11.82 | 11.84 | 11.26 | 11.31 | 380,256 | -0.36(-3.08%) |
Oct 16, 2014 | 11.09 | 11.73 | 10.91 | 11.67 | 592,570 | +0.38(+3.37%) |
Oct 15, 2014 | 10.35 | 11.31 | 10.25 | 11.29 | 473,042 | +0.78(+7.42%) |
Oct 14, 2014 | 10.26 | 10.67 | 10.25 | 10.51 | 379,837 | +0.34(+3.34%) |
Oct 13, 2014 | 10.70 | 10.77 | 10.02 | 10.17 | 535,541 | -0.53(-4.95%) |
Oct 10, 2014 | 11.15 | 11.49 | 10.64 | 10.70 | 567,519 | -0.55(-4.89%) |
Oct 09, 2014 | 11.70 | 11.74 | 10.39 | 11.25 | 1,729,358 | -0.85(-7.02%) |
Oct 08, 2014 | 11.88 | 12.24 | 11.60 | 12.10 | 514,734 | +0.23(+1.94%) |
Oct 07, 2014 | 11.90 | 12.33 | 11.70 | 11.87 | 476,830 | -0.09(-0.75%) |
Oct 06, 2014 | 12.69 | 12.72 | 11.91 | 11.96 | 346,812 | -0.70(-5.53%) |
Oct 03, 2014 | 12.91 | 13.02 | 12.63 | 12.66 | 243,627 | -0.06(-0.47%) |
Oct 02, 2014 | 12.58 | 12.84 | 11.97 | 12.72 | 410,204 | +0.12(+0.95%) |