Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.02 | 13.02 | 13.02 | 0 | -0.06(-0.48%) | |
Dec 30, 2014 | 13.20 | 13.21 | 13.04 | 13.08 | 172,425 | -0.19(-1.43%) |
Dec 29, 2014 | 13.24 | 13.31 | 13.23 | 13.27 | 452,788 | +0.02(+0.17%) |
Dec 26, 2014 | 13.30 | 13.35 | 13.17 | 13.25 | 160,601 | -0.02(-0.17%) |
Dec 24, 2014 | 13.27 | 13.27 | 13.27 | 0 | +0.11(+0.84%) | |
Dec 23, 2014 | 13.26 | 13.35 | 13.16 | 13.16 | 792,790 | -0.05(-0.38%) |
Dec 22, 2014 | 13.29 | 13.29 | 13.20 | 13.21 | 374,368 | -0.00(-0.04%) |
Dec 19, 2014 | 13.16 | 13.26 | 13.07 | 13.21 | 567,352 | -0.01(-0.04%) |
Dec 18, 2014 | 13.13 | 13.26 | 13.11 | 13.22 | 371,735 | +0.04(+0.30%) |
Dec 17, 2014 | 13.01 | 13.23 | 13.01 | 13.18 | 525,339 | +0.09(+0.69%) |
Dec 16, 2014 | 13.32 | 13.09 | 330,092 | -0.01(-0.04%) | ||
Dec 15, 2014 | 13.43 | 13.45 | 13.06 | 13.10 | 275,082 | -0.15(-1.13%) |
Dec 12, 2014 | 13.54 | 13.60 | 13.23 | 13.24 | 623,759 | -0.37(-2.68%) |
Dec 11, 2014 | 13.78 | 13.78 | 13.60 | 13.61 | 135,435 | -0.20(-1.45%) |
Dec 10, 2014 | 13.98 | 13.99 | 13.77 | 13.81 | 172,781 | -0.01(-0.11%) |
Dec 09, 2014 | 13.84 | 13.88 | 13.78 | 13.82 | 144,456 | -0.06(-0.40%) |
Dec 08, 2014 | 13.90 | 13.93 | 13.84 | 13.88 | 146,533 | -0.09(-0.68%) |
Dec 05, 2014 | 13.93 | 14.01 | 13.88 | 13.97 | 147,032 | +0.21(+1.49%) |
Dec 04, 2014 | 13.85 | 13.92 | 13.76 | 13.77 | 608,548 | -0.11(-0.79%) |
Dec 03, 2014 | 13.83 | 13.89 | 13.78 | 13.88 | 488,454 | -0.12(-0.89%) |
Dec 02, 2014 | 14.10 | 14.10 | 13.97 | 14.01 | 103,608 | -0.12(-0.88%) |
Dec 01, 2014 | 14.00 | 14.17 | 13.92 | 14.13 | 240,183 | +0.10(+0.71%) |
Nov 28, 2014 | 14.07 | 14.12 | 14.03 | 14.03 | 199,637 | +0.13(+0.94%) |
Nov 26, 2014 | 13.90 | 13.90 | 13.90 | 0 | -0.13(-0.93%) | |
Nov 25, 2014 | 13.94 | 14.08 | 13.94 | 14.03 | 298,966 | +0.06(+0.43%) |
Nov 24, 2014 | 13.96 | 14.07 | 13.91 | 13.97 | 219,773 | +0.08(+0.55%) |
Nov 21, 2014 | 13.93 | 13.98 | 13.84 | 13.89 | 129,574 | +0.09(+0.68%) |
Nov 20, 2014 | 13.69 | 13.81 | 13.69 | 13.80 | 417,202 | -0.14(-1.00%) |
Nov 19, 2014 | 13.76 | 14.07 | 13.67 | 13.94 | 511,295 | +0.13(+0.98%) |
Nov 18, 2014 | 13.64 | 13.91 | 13.64 | 13.80 | 492,206 | +0.21(+1.54%) |
Nov 17, 2014 | 13.60 | 13.45 | 13.60 | 516,464 | -0.04(-0.26%) | |
Nov 14, 2014 | 13.47 | 13.66 | 13.46 | 13.63 | 213,374 | +0.10(+0.74%) |
Nov 13, 2014 | 13.40 | 13.58 | 13.37 | 13.53 | 220,454 | +0.17(+1.27%) |
Nov 12, 2014 | 13.39 | 13.44 | 13.35 | 13.36 | 198,409 | -0.20(-1.47%) |
Nov 11, 2014 | 13.52 | 13.61 | 13.47 | 13.56 | 179,897 | +0.18(+1.31%) |
Nov 10, 2014 | 13.41 | 13.48 | 13.36 | 13.38 | 286,047 | +0.04(+0.34%) |
Nov 07, 2014 | 13.37 | 13.37 | 13.26 | 13.34 | 119,708 | -0.22(-1.62%) |
Nov 06, 2014 | 13.61 | 13.67 | 13.50 | 13.56 | 194,437 | +0.03(+0.18%) |
Nov 05, 2014 | 13.57 | 13.58 | 13.50 | 13.54 | 216,737 | +0.15(+1.16%) |
Nov 04, 2014 | 13.40 | 13.46 | 13.33 | 13.38 | 187,864 | -0.01(-0.07%) |
Nov 03, 2014 | 13.49 | 13.49 | 13.36 | 13.39 | 378,339 | -0.28(-2.05%) |
Oct 31, 2014 | 13.58 | 13.67 | 13.52 | 13.67 | 439,895 | +0.33(+2.47%) |
Oct 30, 2014 | 13.15 | 13.37 | 13.13 | 13.34 | 247,931 | -0.02(-0.15%) |
Oct 29, 2014 | 13.28 | 13.50 | 13.28 | 13.36 | 308,341 | +0.23(+1.75%) |
Oct 28, 2014 | 13.09 | 13.18 | 13.08 | 13.13 | 691,755 | +0.26(+1.98%) |
Oct 27, 2014 | 12.87 | 12.90 | 12.90 | 12.88 | 954,199 | -0.03(-0.19%) |
Oct 24, 2014 | 12.88 | 12.93 | 12.78 | 12.90 | 284,015 | -0.02(-0.15%) |
Oct 23, 2014 | 12.87 | 12.96 | 12.80 | 12.92 | 545,793 | +0.20(+1.57%) |
Oct 22, 2014 | 12.86 | 12.86 | 12.69 | 12.72 | 580,599 | -0.26(-2.00%) |
Oct 21, 2014 | 12.88 | 12.99 | 12.87 | 12.98 | 2,294,006 | +0.17(+1.33%) |
Oct 20, 2014 | 12.71 | 12.85 | 12.69 | 12.81 | 423,859 | +0.25(+1.99%) |
Oct 17, 2014 | 12.89 | 13.00 | 12.32 | 12.56 | 2,407,393 | -0.33(-2.56%) |
Oct 16, 2014 | 12.71 | 12.95 | 12.70 | 12.89 | 550,130 | +0.05(+0.43%) |
Oct 15, 2014 | 13.04 | 13.07 | 12.67 | 12.84 | 456,911 | +0.11(+0.82%) |
Oct 14, 2014 | 12.72 | 12.83 | 12.68 | 12.73 | 345,434 | -0.06(-0.47%) |
Oct 13, 2014 | 12.91 | 12.93 | 12.79 | 12.79 | 145,115 | +0.00(+0.00%) |
Oct 10, 2014 | 12.82 | 12.94 | 12.79 | 12.79 | 145,211 | -0.13(-1.01%) |
Oct 09, 2014 | 13.04 | 13.07 | 12.83 | 12.92 | 553,656 | -0.21(-1.60%) |
Oct 08, 2014 | 12.93 | 13.18 | 12.91 | 13.13 | 149,775 | +0.29(+2.26%) |
Oct 07, 2014 | 12.95 | 12.99 | 12.81 | 12.84 | 129,029 | -0.23(-1.80%) |
Oct 06, 2014 | 13.04 | 13.11 | 13.00 | 13.07 | 247,507 | +0.01(+0.11%) |
Oct 03, 2014 | 12.85 | 13.10 | 12.82 | 13.06 | 272,720 | -0.03(-0.23%) |
Oct 02, 2014 | 13.14 | 13.15 | 13.00 | 13.09 | 285,624 | -0.03(-0.23%) |