Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14.04 | 14.00 | 14.00 | 14.00 | 162,674 | +0.03(+0.22%) |
Dec 30, 2014 | 13.92 | 14.06 | 13.82 | 13.97 | 145,330 | +0.03(+0.18%) |
Dec 29, 2014 | 13.97 | 14.07 | 13.89 | 13.94 | 116,707 | -0.04(-0.31%) |
Dec 26, 2014 | 13.96 | 14.15 | 13.92 | 13.99 | 87,696 | -0.02(-0.18%) |
Dec 24, 2014 | 13.90 | 14.01 | 14.01 | 14.01 | 84,136 | +0.15(+1.08%) |
Dec 23, 2014 | 13.82 | 13.92 | 13.73 | 13.86 | 113,876 | +0.17(+1.28%) |
Dec 22, 2014 | 13.53 | 13.69 | 13.40 | 13.69 | 225,715 | +0.14(+1.06%) |
Dec 19, 2014 | 13.70 | 13.94 | 13.48 | 13.54 | 815,361 | -0.19(-1.37%) |
Dec 18, 2014 | 13.66 | 13.86 | 13.53 | 13.73 | 274,177 | +0.26(+1.95%) |
Dec 17, 2014 | 13.11 | 13.52 | 12.93 | 13.47 | 304,703 | +0.36(+2.72%) |
Dec 16, 2014 | 13.02 | 13.40 | 13.02 | 13.11 | 238,801 | +0.05(+0.38%) |
Dec 15, 2014 | 13.17 | 13.38 | 12.92 | 13.06 | 299,475 | -0.02(-0.14%) |
Dec 12, 2014 | 13.12 | 13.38 | 13.07 | 13.08 | 231,198 | -0.22(-1.69%) |
Dec 11, 2014 | 13.30 | 13.73 | 13.29 | 13.30 | 207,653 | +0.08(+0.61%) |
Dec 10, 2014 | 13.49 | 13.69 | 13.21 | 13.22 | 227,049 | -0.34(-2.49%) |
Dec 09, 2014 | 12.94 | 13.58 | 12.92 | 13.56 | 267,756 | +0.45(+3.43%) |
Dec 08, 2014 | 13.15 | 13.35 | 13.02 | 13.11 | 247,295 | -0.13(-0.95%) |
Dec 05, 2014 | 12.97 | 13.36 | 12.97 | 13.23 | 261,052 | +0.28(+2.12%) |
Dec 04, 2014 | 12.98 | 12.98 | 12.86 | 12.96 | 316,894 | -0.04(-0.29%) |
Dec 03, 2014 | 12.97 | 13.07 | 12.92 | 13.00 | 264,717 | +0.09(+0.68%) |
Dec 02, 2014 | 12.84 | 13.00 | 12.84 | 12.91 | 604,628 | +0.07(+0.54%) |
Dec 01, 2014 | 12.97 | 13.07 | 12.82 | 12.84 | 337,815 | -0.11(-0.87%) |
Nov 28, 2014 | 13.23 | 13.23 | 12.94 | 12.95 | 187,919 | -0.21(-1.61%) |
Nov 26, 2014 | 13.13 | 13.17 | 13.17 | 13.17 | 177,345 | +0.02(+0.14%) |
Nov 25, 2014 | 13.20 | 13.27 | 13.08 | 13.15 | 162,624 | -0.04(-0.33%) |
Nov 24, 2014 | 12.85 | 13.22 | 12.83 | 13.19 | 176,455 | +0.36(+2.81%) |
Nov 21, 2014 | 12.99 | 12.99 | 12.81 | 12.83 | 198,459 | +0.10(+0.78%) |
Nov 20, 2014 | 12.41 | 12.76 | 12.29 | 12.73 | 232,150 | +0.24(+1.94%) |
Nov 19, 2014 | 12.90 | 12.90 | 12.41 | 12.49 | 431,615 | -0.42(-3.28%) |
Nov 18, 2014 | 12.80 | 13.02 | 12.68 | 12.91 | 321,807 | +0.17(+1.32%) |
Nov 17, 2014 | 13.00 | 13.03 | 12.70 | 12.74 | 245,645 | -0.30(-2.34%) |
Nov 14, 2014 | 13.14 | 13.15 | 13.01 | 13.05 | 288,082 | -0.10(-0.76%) |
Nov 13, 2014 | 13.43 | 13.43 | 13.09 | 13.15 | 256,234 | -0.22(-1.63%) |
Nov 12, 2014 | 13.10 | 13.39 | 12.99 | 13.37 | 204,216 | +0.21(+1.61%) |
Nov 11, 2014 | 12.95 | 13.21 | 12.84 | 13.15 | 184,798 | +0.18(+1.39%) |
Nov 10, 2014 | 13.00 | 13.07 | 12.89 | 12.97 | 333,246 | +0.02(+0.14%) |
Nov 07, 2014 | 13.03 | 13.05 | 12.80 | 12.95 | 308,877 | -0.04(-0.29%) |
Nov 06, 2014 | 12.17 | 13.00 | 11.92 | 12.99 | 310,885 | +0.37(+2.96%) |
Nov 05, 2014 | 12.76 | 12.76 | 12.44 | 12.62 | 279,077 | +0.01(+0.10%) |
Nov 04, 2014 | 12.39 | 12.63 | 12.39 | 12.61 | 399,463 | +0.07(+0.60%) |
Nov 03, 2014 | 12.23 | 12.56 | 12.10 | 12.53 | 420,323 | +0.30(+2.44%) |
Oct 31, 2014 | 12.41 | 12.41 | 12.06 | 12.23 | 365,253 | +0.13(+1.08%) |
Oct 30, 2014 | 11.82 | 12.26 | 11.77 | 12.10 | 234,268 | +0.19(+1.57%) |
Oct 29, 2014 | 12.07 | 12.07 | 11.78 | 11.91 | 187,834 | -0.09(-0.78%) |
Oct 28, 2014 | 11.50 | 12.04 | 11.37 | 12.01 | 287,800 | +0.63(+5.58%) |
Oct 27, 2014 | 11.28 | 11.44 | 11.37 | 11.37 | 121,712 | +0.01(+0.06%) |
Oct 24, 2014 | 11.63 | 11.70 | 11.04 | 11.37 | 333,789 | -0.22(-1.88%) |
Oct 23, 2014 | 11.30 | 11.65 | 11.30 | 11.59 | 182,705 | +0.44(+3.97%) |
Oct 22, 2014 | 11.60 | 11.60 | 11.14 | 11.14 | 171,242 | -0.39(-3.35%) |
Oct 21, 2014 | 11.30 | 11.56 | 10.99 | 11.53 | 365,777 | +0.28(+2.49%) |
Oct 20, 2014 | 11.04 | 11.27 | 10.95 | 11.25 | 321,121 | +0.13(+1.18%) |
Oct 17, 2014 | 11.32 | 11.39 | 10.97 | 11.12 | 315,309 | -0.06(-0.50%) |
Oct 16, 2014 | 11.13 | 11.41 | 11.07 | 11.17 | 410,182 | -0.11(-0.99%) |
Oct 15, 2014 | 10.71 | 11.35 | 10.58 | 11.29 | 264,504 | +0.37(+3.36%) |
Oct 14, 2014 | 10.85 | 11.30 | 10.70 | 10.92 | 298,132 | +0.22(+2.04%) |
Oct 13, 2014 | 10.59 | 10.93 | 10.58 | 10.70 | 319,542 | +0.10(+0.94%) |
Oct 10, 2014 | 10.49 | 10.95 | 10.48 | 10.60 | 265,185 | +0.04(+0.35%) |
Oct 09, 2014 | 10.78 | 10.85 | 10.46 | 10.56 | 236,768 | -0.19(-1.74%) |
Oct 08, 2014 | 10.55 | 10.80 | 10.45 | 10.75 | 267,823 | +0.16(+1.53%) |
Oct 07, 2014 | 10.76 | 10.99 | 10.56 | 10.59 | 472,444 | -0.26(-2.35%) |
Oct 06, 2014 | 11.09 | 11.12 | 10.82 | 10.84 | 211,631 | -0.25(-2.24%) |
Oct 03, 2014 | 11.09 | 11.16 | 10.84 | 11.09 | 374,957 | +0.14(+1.25%) |
Oct 02, 2014 | 10.78 | 11.16 | 10.76 | 10.96 | 259,095 | +0.21(+1.91%) |