Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14.04 | 14.09 | 14.09 | 14.09 | 2,901,308 | +0.00(+0.02%) |
Dec 30, 2014 | 14.02 | 14.15 | 13.91 | 14.09 | 2,260,132 | +0.04(+0.27%) |
Dec 29, 2014 | 13.98 | 14.20 | 13.92 | 14.05 | 3,746,168 | +0.08(+0.55%) |
Dec 26, 2014 | 13.89 | 14.05 | 13.88 | 13.98 | 1,628,683 | +0.10(+0.69%) |
Dec 24, 2014 | 13.84 | 13.88 | 13.88 | 13.88 | 1,356,181 | +0.04(+0.32%) |
Dec 23, 2014 | 13.83 | 13.95 | 13.72 | 13.84 | 2,778,067 | +0.13(+0.94%) |
Dec 22, 2014 | 13.58 | 13.75 | 13.43 | 13.71 | 3,648,525 | +0.06(+0.44%) |
Dec 19, 2014 | 13.34 | 13.72 | 13.23 | 13.65 | 5,800,542 | +0.40(+3.00%) |
Dec 18, 2014 | 13.35 | 13.54 | 12.99 | 13.25 | 3,509,876 | +0.26(+1.98%) |
Dec 17, 2014 | 12.88 | 13.13 | 12.71 | 12.99 | 5,783,147 | +0.13(+1.00%) |
Dec 16, 2014 | 12.75 | 13.12 | 12.75 | 12.86 | 4,384,547 | +0.06(+0.49%) |
Dec 15, 2014 | 12.87 | 13.16 | 12.62 | 12.80 | 3,873,152 | -0.07(-0.55%) |
Dec 12, 2014 | 13.05 | 13.23 | 12.77 | 12.87 | 3,915,599 | -0.29(-2.21%) |
Dec 11, 2014 | 13.08 | 13.48 | 13.08 | 13.16 | 4,356,059 | +0.01(+0.04%) |
Dec 10, 2014 | 13.40 | 13.46 | 12.94 | 13.16 | 7,872,745 | -0.40(-2.95%) |
Dec 09, 2014 | 13.39 | 13.56 | 13.27 | 13.56 | 7,820,216 | +0.13(+0.94%) |
Dec 08, 2014 | 13.78 | 13.95 | 13.31 | 13.43 | 9,170,565 | -0.59(-4.22%) |
Dec 05, 2014 | 14.13 | 14.48 | 13.98 | 14.02 | 9,687,289 | -0.45(-3.12%) |
Dec 04, 2014 | 15.04 | 15.68 | 14.35 | 14.48 | 26,026,160 | +1.35(+10.28%) |
Dec 03, 2014 | 12.71 | 13.15 | 12.67 | 13.13 | 4,193,901 | +0.47(+3.70%) |
Dec 02, 2014 | 12.53 | 12.75 | 12.50 | 12.66 | 4,448,070 | +0.09(+0.70%) |
Dec 01, 2014 | 12.66 | 12.76 | 12.42 | 12.57 | 4,899,626 | -0.04(-0.28%) |
Nov 28, 2014 | 12.70 | 12.73 | 12.55 | 12.61 | 2,614,749 | -0.46(-3.55%) |
Nov 26, 2014 | 12.90 | 13.07 | 13.07 | 13.07 | 4,753,930 | +0.19(+1.49%) |
Nov 25, 2014 | 12.79 | 13.01 | 12.75 | 12.88 | 4,211,421 | +0.13(+1.05%) |
Nov 24, 2014 | 12.76 | 12.90 | 12.72 | 12.74 | 2,712,264 | -0.03(-0.26%) |
Nov 21, 2014 | 12.86 | 12.90 | 12.73 | 12.78 | 2,490,234 | +0.05(+0.37%) |
Nov 20, 2014 | 12.61 | 12.80 | 12.56 | 12.73 | 2,967,932 | +0.12(+0.93%) |
Nov 19, 2014 | 12.54 | 12.67 | 12.46 | 12.61 | 4,336,683 | +0.15(+1.17%) |
Nov 18, 2014 | 12.43 | 12.57 | 12.42 | 12.47 | 3,170,006 | +0.09(+0.73%) |
Nov 17, 2014 | 12.37 | 12.53 | 12.35 | 12.38 | 4,009,744 | -0.06(-0.51%) |
Nov 14, 2014 | 12.50 | 12.53 | 12.42 | 12.44 | 2,000,458 | -0.02(-0.15%) |
Nov 13, 2014 | 12.58 | 12.67 | 12.41 | 12.46 | 3,961,727 | -0.11(-0.87%) |
Nov 12, 2014 | 12.54 | 12.64 | 12.45 | 12.57 | 3,905,215 | +0.12(+0.94%) |
Nov 11, 2014 | 12.28 | 12.45 | 12.15 | 12.45 | 4,394,185 | +0.18(+1.43%) |
Nov 10, 2014 | 12.59 | 12.59 | 12.23 | 12.27 | 3,328,894 | -0.13(-1.07%) |
Nov 07, 2014 | 12.26 | 12.49 | 12.25 | 12.41 | 4,248,187 | +0.21(+1.71%) |
Nov 06, 2014 | 12.31 | 12.41 | 12.16 | 12.20 | 3,984,966 | -0.16(-1.27%) |
Nov 05, 2014 | 12.45 | 12.50 | 12.30 | 12.35 | 3,895,545 | -0.03(-0.24%) |
Nov 04, 2014 | 12.64 | 12.68 | 12.29 | 12.38 | 5,259,161 | -0.27(-2.14%) |
Nov 03, 2014 | 12.78 | 12.80 | 12.63 | 12.65 | 5,034,826 | -0.14(-1.12%) |
Oct 31, 2014 | 12.74 | 13.00 | 12.73 | 12.80 | 4,205,997 | +0.02(+0.17%) |
Oct 30, 2014 | 12.76 | 12.90 | 12.73 | 12.78 | 3,268,212 | -0.02(-0.15%) |
Oct 29, 2014 | 12.95 | 12.98 | 12.65 | 12.80 | 4,201,893 | -0.09(-0.69%) |
Oct 28, 2014 | 12.66 | 12.90 | 12.58 | 12.88 | 3,580,158 | +0.30(+2.41%) |
Oct 27, 2014 | 12.59 | 12.65 | 12.65 | 12.58 | 2,146,280 | -0.07(-0.55%) |
Oct 24, 2014 | 12.63 | 12.71 | 12.52 | 12.65 | 3,018,054 | +0.07(+0.58%) |
Oct 23, 2014 | 12.36 | 12.66 | 12.36 | 12.58 | 4,134,069 | +0.31(+2.51%) |
Oct 22, 2014 | 12.52 | 12.65 | 12.25 | 12.27 | 5,122,314 | -0.30(-2.41%) |
Oct 21, 2014 | 12.47 | 12.58 | 12.39 | 12.57 | 3,297,409 | +0.21(+1.73%) |
Oct 20, 2014 | 12.21 | 12.39 | 12.11 | 12.36 | 3,790,734 | +0.14(+1.15%) |
Oct 17, 2014 | 12.28 | 12.30 | 12.08 | 12.22 | 5,019,391 | +0.02(+0.20%) |
Oct 16, 2014 | 11.71 | 12.34 | 11.64 | 12.20 | 6,799,763 | +0.37(+3.13%) |
Oct 15, 2014 | 11.55 | 11.87 | 11.39 | 11.83 | 6,062,175 | +0.20(+1.72%) |
Oct 14, 2014 | 11.81 | 12.03 | 11.57 | 11.63 | 5,613,553 | -0.14(-1.19%) |
Oct 13, 2014 | 12.11 | 12.25 | 11.76 | 11.77 | 4,034,035 | -0.36(-3.01%) |
Oct 10, 2014 | 12.28 | 12.32 | 12.01 | 12.13 | 5,934,994 | -0.19(-1.56%) |
Oct 09, 2014 | 12.53 | 12.54 | 12.26 | 12.32 | 6,335,443 | -0.22(-1.77%) |
Oct 08, 2014 | 12.54 | 12.58 | 12.28 | 12.54 | 3,638,671 | +0.00(+0.02%) |
Oct 07, 2014 | 12.64 | 12.71 | 12.53 | 12.54 | 2,967,201 | -0.15(-1.17%) |
Oct 06, 2014 | 12.68 | 12.74 | 12.60 | 12.69 | 3,544,085 | +0.09(+0.73%) |
Oct 03, 2014 | 12.64 | 12.69 | 12.50 | 12.60 | 6,383,931 | -0.08(-0.60%) |
Oct 02, 2014 | 12.84 | 12.84 | 12.30 | 12.67 | 7,618,549 | -0.15(-1.14%) |