Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.22 | 13.49 | 13.49 | 13.49 | 51,600 | +0.88(+6.98%) |
Dec 30, 2014 | 12.49 | 12.69 | 11.90 | 12.61 | 17,316 | +0.01(+0.08%) |
Dec 29, 2014 | 12.79 | 13.11 | 12.60 | 12.60 | 13,906 | -0.15(-1.18%) |
Dec 26, 2014 | 12.88 | 13.29 | 12.69 | 12.75 | 8,383 | -0.06(-0.47%) |
Dec 24, 2014 | 13.45 | 12.81 | 12.81 | 12.81 | 3,000 | -0.03(-0.23%) |
Dec 23, 2014 | 13.04 | 13.04 | 12.71 | 12.84 | 16,367 | -0.16(-1.23%) |
Dec 22, 2014 | 13.36 | 13.36 | 12.92 | 13.00 | 17,104 | -0.35(-2.62%) |
Dec 19, 2014 | 13.13 | 13.50 | 13.13 | 13.35 | 31,016 | +0.18(+1.37%) |
Dec 18, 2014 | 13.25 | 13.25 | 13.00 | 13.17 | 12,265 | -0.04(-0.30%) |
Dec 17, 2014 | 13.07 | 13.24 | 12.65 | 13.21 | 19,000 | +0.49(+3.85%) |
Dec 16, 2014 | 12.61 | 13.10 | 12.61 | 12.72 | 5,477 | -0.03(-0.24%) |
Dec 15, 2014 | 12.50 | 12.85 | 12.50 | 12.75 | 20,456 | +0.05(+0.39%) |
Dec 12, 2014 | 12.69 | 13.08 | 12.60 | 12.70 | 6,764 | -0.18(-1.40%) |
Dec 11, 2014 | 12.87 | 12.99 | 12.71 | 12.88 | 13,866 | +0.12(+0.94%) |
Dec 10, 2014 | 12.85 | 12.90 | 12.76 | 12.76 | 15,729 | -0.19(-1.47%) |
Dec 09, 2014 | 12.50 | 13.20 | 12.50 | 12.95 | 34,419 | +0.23(+1.81%) |
Dec 08, 2014 | 12.63 | 12.84 | 12.63 | 12.72 | 3,548 | -0.14(-1.09%) |
Dec 05, 2014 | 12.62 | 12.95 | 12.62 | 12.86 | 7,671 | +0.23(+1.82%) |
Dec 04, 2014 | 12.67 | 12.76 | 12.63 | 12.63 | 2,953 | -0.22(-1.71%) |
Dec 03, 2014 | 13.08 | 13.10 | 12.76 | 12.85 | 71,967 | -0.02(-0.16%) |
Dec 02, 2014 | 13.03 | 13.12 | 12.72 | 12.87 | 17,750 | -0.13(-1.00%) |
Dec 01, 2014 | 13.00 | 13.45 | 12.28 | 13.00 | 50,026 | +0.39(+3.09%) |
Nov 28, 2014 | 12.77 | 12.84 | 12.55 | 12.61 | 19,474 | -0.20(-1.56%) |
Nov 26, 2014 | 12.36 | 12.81 | 12.81 | 12.81 | 8,500 | +0.17(+1.34%) |
Nov 25, 2014 | 12.85 | 13.01 | 12.59 | 12.64 | 8,999 | -0.23(-1.79%) |
Nov 24, 2014 | 13.02 | 13.03 | 12.65 | 12.87 | 8,597 | +0.02(+0.16%) |
Nov 21, 2014 | 13.03 | 13.06 | 12.62 | 12.85 | 16,044 | +0.02(+0.16%) |
Nov 20, 2014 | 12.74 | 12.88 | 12.70 | 12.83 | 3,111 | +0.15(+1.18%) |
Nov 19, 2014 | 12.51 | 12.80 | 12.50 | 12.68 | 12,407 | -0.13(-1.01%) |
Nov 18, 2014 | 12.74 | 12.81 | 12.60 | 12.81 | 10,099 | +0.04(+0.31%) |
Nov 17, 2014 | 12.60 | 12.84 | 12.42 | 12.77 | 11,867 | +0.19(+1.51%) |
Nov 14, 2014 | 12.80 | 12.85 | 12.50 | 12.58 | 367,974 | -0.18(-1.41%) |
Nov 13, 2014 | 12.81 | 12.81 | 12.76 | 12.76 | 6,037 | -0.05(-0.39%) |
Nov 12, 2014 | 12.97 | 13.48 | 12.69 | 12.81 | 28,818 | +0.11(+0.87%) |
Nov 11, 2014 | 12.54 | 13.12 | 12.54 | 12.70 | 71,821 | -0.20(-1.55%) |
Nov 10, 2014 | 12.63 | 12.90 | 12.50 | 12.90 | 12,168 | +0.25(+1.98%) |
Nov 07, 2014 | 13.06 | 13.07 | 12.49 | 12.65 | 20,775 | -0.14(-1.09%) |
Nov 06, 2014 | 12.31 | 12.92 | 12.31 | 12.79 | 22,685 | -0.01(-0.08%) |
Nov 05, 2014 | 12.94 | 12.94 | 12.69 | 12.80 | 58,048 | -0.03(-0.23%) |
Nov 04, 2014 | 12.68 | 12.91 | 12.57 | 12.83 | 19,175 | +0.18(+1.42%) |
Nov 03, 2014 | 12.98 | 12.98 | 12.56 | 12.65 | 104,138 | -0.15(-1.17%) |
Oct 31, 2014 | 12.94 | 12.99 | 12.75 | 12.80 | 50,225 | +0.10(+0.79%) |
Oct 30, 2014 | 12.59 | 12.75 | 12.50 | 12.70 | 83,684 | +0.08(+0.63%) |
Oct 29, 2014 | 12.50 | 12.80 | 12.50 | 12.62 | 196,929 | +0.19(+1.53%) |
Oct 28, 2014 | 11.50 | 12.53 | 11.33 | 12.43 | 201,206 | +0.98(+8.56%) |
Oct 27, 2014 | 11.17 | 11.50 | 11.21 | 11.45 | 139,881 | +0.24(+2.14%) |
Oct 24, 2014 | 11.06 | 11.24 | 10.84 | 11.21 | 25,841 | +0.15(+1.36%) |
Oct 23, 2014 | 11.08 | 11.19 | 10.60 | 11.06 | 51,620 | +0.03(+0.27%) |
Oct 22, 2014 | 10.84 | 11.18 | 10.80 | 11.03 | 11,261 | +0.04(+0.36%) |
Oct 21, 2014 | 10.72 | 11.00 | 10.70 | 10.99 | 33,377 | +0.29(+2.71%) |
Oct 20, 2014 | 10.69 | 10.81 | 10.64 | 10.70 | 10,549 | +0.00(+0.00%) |
Oct 17, 2014 | 10.89 | 10.89 | 10.64 | 10.70 | 39,131 | -0.02(-0.19%) |
Oct 16, 2014 | 10.73 | 10.74 | 10.59 | 10.72 | 74,887 | +0.09(+0.85%) |
Oct 15, 2014 | 10.82 | 10.87 | 10.58 | 10.63 | 27,942 | -0.28(-2.57%) |
Oct 14, 2014 | 11.00 | 11.00 | 10.75 | 10.91 | 321,121 | -0.03(-0.27%) |
Oct 13, 2014 | 11.00 | 11.00 | 10.75 | 10.94 | 15,847 | -0.06(-0.55%) |
Oct 10, 2014 | 10.98 | 11.28 | 10.97 | 11.00 | 16,388 | -0.06(-0.54%) |
Oct 09, 2014 | 11.00 | 11.07 | 11.15 | 11.06 | 6,951 | -0.09(-0.81%) |
Oct 08, 2014 | 10.91 | 11.22 | 10.91 | 11.15 | 9,252 | +0.31(+2.86%) |
Oct 07, 2014 | 10.74 | 11.37 | 10.64 | 10.84 | 9,190 | +0.00(+0.00%) |
Oct 06, 2014 | 11.20 | 11.22 | 10.84 | 10.84 | 8,198 | -0.36(-3.21%) |
Oct 03, 2014 | 11.45 | 11.45 | 11.14 | 11.20 | 13,738 | -0.18(-1.58%) |
Oct 02, 2014 | 11.46 | 11.46 | 11.27 | 11.38 | 5,417 | +0.53(+4.88%) |