Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14.78 | 15.18 | 15.18 | 15.18 | 299,600 | +0.49(+3.34%) |
Dec 30, 2014 | 14.81 | 14.99 | 14.60 | 14.69 | 210,344 | -0.18(-1.21%) |
Dec 29, 2014 | 14.91 | 15.13 | 14.74 | 14.87 | 217,802 | +0.13(+0.88%) |
Dec 26, 2014 | 14.67 | 14.84 | 14.59 | 14.74 | 115,361 | +0.16(+1.10%) |
Dec 24, 2014 | 14.77 | 14.58 | 14.58 | 14.58 | 114,800 | -0.17(-1.15%) |
Dec 23, 2014 | 14.86 | 15.03 | 14.62 | 14.75 | 318,112 | -0.08(-0.54%) |
Dec 22, 2014 | 14.25 | 14.88 | 14.20 | 14.83 | 314,170 | +0.66(+4.66%) |
Dec 19, 2014 | 14.37 | 14.42 | 14.01 | 14.17 | 506,570 | -0.14(-0.98%) |
Dec 18, 2014 | 13.57 | 14.35 | 13.36 | 14.31 | 448,408 | +1.01(+7.59%) |
Dec 17, 2014 | 13.08 | 13.30 | 12.80 | 13.30 | 203,051 | +0.23(+1.76%) |
Dec 16, 2014 | 13.18 | 13.38 | 12.99 | 13.07 | 301,017 | -0.09(-0.68%) |
Dec 15, 2014 | 12.89 | 13.40 | 12.89 | 13.16 | 270,603 | +0.31(+2.41%) |
Dec 12, 2014 | 12.85 | 13.19 | 12.75 | 12.85 | 146,307 | -0.22(-1.68%) |
Dec 11, 2014 | 12.91 | 13.28 | 12.85 | 13.07 | 232,502 | +0.22(+1.71%) |
Dec 10, 2014 | 13.34 | 13.36 | 12.85 | 12.85 | 190,674 | -0.55(-4.10%) |
Dec 09, 2014 | 13.36 | 13.45 | 12.90 | 13.40 | 225,514 | -0.11(-0.81%) |
Dec 08, 2014 | 12.97 | 13.60 | 12.87 | 13.51 | 404,952 | +0.53(+4.08%) |
Dec 05, 2014 | 12.43 | 12.99 | 12.43 | 12.98 | 294,235 | +0.60(+4.85%) |
Dec 04, 2014 | 12.80 | 12.80 | 12.35 | 12.38 | 181,892 | -0.40(-3.13%) |
Dec 03, 2014 | 12.63 | 12.90 | 12.54 | 12.78 | 203,356 | +0.12(+0.95%) |
Dec 02, 2014 | 12.25 | 12.68 | 12.24 | 12.66 | 238,742 | +0.42(+3.43%) |
Dec 01, 2014 | 12.76 | 12.76 | 12.20 | 12.24 | 250,827 | -0.59(-4.60%) |
Nov 28, 2014 | 12.94 | 13.13 | 12.83 | 12.83 | 91,330 | -0.04(-0.31%) |
Nov 26, 2014 | 12.98 | 12.87 | 12.87 | 12.87 | 127,000 | -0.14(-1.08%) |
Nov 25, 2014 | 13.05 | 13.26 | 12.90 | 13.01 | 233,940 | -0.04(-0.31%) |
Nov 24, 2014 | 12.81 | 13.07 | 12.59 | 13.05 | 321,174 | +0.20(+1.56%) |
Nov 21, 2014 | 13.72 | 13.84 | 12.80 | 12.85 | 270,819 | -0.67(-4.96%) |
Nov 20, 2014 | 13.37 | 13.70 | 13.26 | 13.52 | 131,397 | +0.11(+0.82%) |
Nov 19, 2014 | 14.01 | 14.01 | 13.24 | 13.41 | 314,531 | -0.61(-4.35%) |
Nov 18, 2014 | 14.10 | 14.36 | 14.02 | 14.02 | 133,873 | -0.04(-0.28%) |
Nov 17, 2014 | 14.53 | 14.58 | 13.95 | 14.06 | 240,264 | -0.47(-3.23%) |
Nov 14, 2014 | 14.30 | 14.65 | 14.30 | 14.53 | 238,343 | +0.25(+1.75%) |
Nov 13, 2014 | 14.60 | 14.68 | 14.25 | 14.28 | 265,470 | -0.36(-2.46%) |
Nov 12, 2014 | 14.48 | 14.71 | 14.23 | 14.64 | 184,670 | +0.07(+0.48%) |
Nov 11, 2014 | 14.69 | 14.71 | 14.47 | 14.57 | 154,026 | -0.13(-0.88%) |
Nov 10, 2014 | 14.91 | 14.99 | 14.50 | 14.70 | 296,078 | -0.24(-1.61%) |
Nov 07, 2014 | 14.68 | 14.94 | 14.38 | 14.94 | 331,608 | +0.21(+1.43%) |
Nov 06, 2014 | 14.96 | 14.99 | 14.57 | 14.73 | 421,205 | -0.25(-1.67%) |
Nov 05, 2014 | 14.87 | 15.48 | 14.85 | 14.98 | 472,957 | +0.19(+1.28%) |
Nov 04, 2014 | 14.30 | 14.95 | 14.10 | 14.79 | 1,151,902 | +1.24(+9.15%) |
Nov 03, 2014 | 13.41 | 13.71 | 13.31 | 13.55 | 400,376 | +0.17(+1.27%) |
Oct 31, 2014 | 13.72 | 13.79 | 13.24 | 13.38 | 293,482 | -0.07(-0.52%) |
Oct 30, 2014 | 13.29 | 13.57 | 13.17 | 13.45 | 200,238 | +0.10(+0.75%) |
Oct 29, 2014 | 13.38 | 13.41 | 13.13 | 13.35 | 167,572 | +0.01(+0.07%) |
Oct 28, 2014 | 13.21 | 13.44 | 13.10 | 13.34 | 227,512 | +0.17(+1.29%) |
Oct 27, 2014 | 13.29 | 13.43 | 13.43 | 13.17 | 222,681 | -0.26(-1.94%) |
Oct 24, 2014 | 13.40 | 13.57 | 13.22 | 13.43 | 246,028 | +0.07(+0.52%) |
Oct 23, 2014 | 13.55 | 13.58 | 13.40 | 13.36 | 348,334 | -0.07(-0.52%) |
Oct 22, 2014 | 13.50 | 13.57 | 13.31 | 13.43 | 397,600 | +0.06(+0.45%) |
Oct 21, 2014 | 13.23 | 13.54 | 13.10 | 13.37 | 383,011 | +0.27(+2.06%) |
Oct 20, 2014 | 12.82 | 13.13 | 12.76 | 13.10 | 380,481 | +0.24(+1.87%) |
Oct 17, 2014 | 13.18 | 13.23 | 12.68 | 12.86 | 405,886 | -0.06(-0.46%) |
Oct 16, 2014 | 11.98 | 13.04 | 11.94 | 12.92 | 588,401 | +0.73(+5.99%) |
Oct 15, 2014 | 11.42 | 12.23 | 11.35 | 12.19 | 973,096 | +0.54(+4.64%) |
Oct 14, 2014 | 11.27 | 11.81 | 11.18 | 11.65 | 507,961 | +0.50(+4.48%) |
Oct 13, 2014 | 11.07 | 11.30 | 10.96 | 11.15 | 228,985 | +0.07(+0.63%) |
Oct 10, 2014 | 11.03 | 11.37 | 10.94 | 11.08 | 218,326 | +0.03(+0.27%) |
Oct 09, 2014 | 11.55 | 11.55 | 10.72 | 11.05 | 451,406 | -0.47(-4.08%) |
Oct 08, 2014 | 11.61 | 11.66 | 11.41 | 11.52 | 340,399 | -0.08(-0.69%) |
Oct 07, 2014 | 12.02 | 12.22 | 11.57 | 11.60 | 457,606 | -0.50(-4.13%) |
Oct 06, 2014 | 12.31 | 12.50 | 12.03 | 12.10 | 196,970 | -0.24(-1.94%) |
Oct 03, 2014 | 12.12 | 12.35 | 11.97 | 12.34 | 122,210 | +0.39(+3.26%) |
Oct 02, 2014 | 11.84 | 12.02 | 11.65 | 11.95 | 160,778 | +0.13(+1.10%) |