Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.99 | 13.61 | 13.61 | 13.61 | 426,900 | -0.32(-2.30%) |
Dec 30, 2014 | 14.00 | 14.11 | 13.80 | 13.93 | 126,278 | -0.09(-0.64%) |
Dec 29, 2014 | 13.97 | 14.15 | 13.81 | 14.02 | 173,727 | +0.00(+0.00%) |
Dec 26, 2014 | 13.92 | 14.23 | 13.92 | 14.02 | 177,347 | +0.20(+1.45%) |
Dec 24, 2014 | 13.89 | 13.82 | 13.82 | 13.82 | 110,100 | +0.00(+0.00%) |
Dec 23, 2014 | 13.84 | 14.12 | 13.57 | 13.82 | 342,152 | +0.25(+1.84%) |
Dec 22, 2014 | 13.74 | 13.90 | 13.51 | 13.57 | 181,282 | -0.18(-1.31%) |
Dec 19, 2014 | 13.56 | 13.84 | 13.28 | 13.75 | 623,648 | +0.16(+1.18%) |
Dec 18, 2014 | 13.82 | 13.83 | 13.53 | 13.59 | 233,570 | -0.05(-0.40%) |
Dec 17, 2014 | 13.26 | 13.69 | 13.26 | 13.64 | 278,000 | +0.38(+2.90%) |
Dec 16, 2014 | 13.15 | 13.57 | 13.11 | 13.26 | 185,228 | +0.01(+0.08%) |
Dec 15, 2014 | 13.42 | 13.62 | 13.15 | 13.25 | 206,809 | -0.08(-0.60%) |
Dec 12, 2014 | 13.32 | 13.63 | 13.25 | 13.33 | 145,813 | -0.17(-1.26%) |
Dec 11, 2014 | 13.61 | 13.88 | 13.46 | 13.50 | 198,699 | +0.01(+0.07%) |
Dec 10, 2014 | 13.47 | 13.74 | 13.46 | 13.49 | 362,469 | -0.03(-0.22%) |
Dec 09, 2014 | 13.25 | 13.69 | 13.07 | 13.52 | 689,501 | +0.02(+0.15%) |
Dec 08, 2014 | 13.63 | 13.73 | 13.45 | 13.50 | 341,858 | -0.12(-0.88%) |
Dec 05, 2014 | 13.67 | 13.77 | 13.50 | 13.62 | 175,676 | +0.08(+0.59%) |
Dec 04, 2014 | 13.62 | 13.73 | 13.48 | 13.54 | 252,280 | -0.06(-0.44%) |
Dec 03, 2014 | 13.50 | 13.75 | 13.31 | 13.60 | 316,667 | +0.12(+0.89%) |
Dec 02, 2014 | 13.09 | 13.60 | 13.09 | 13.48 | 455,456 | +0.36(+2.74%) |
Dec 01, 2014 | 13.27 | 13.37 | 12.87 | 13.12 | 536,299 | -0.14(-1.06%) |
Nov 28, 2014 | 13.30 | 13.36 | 13.11 | 13.26 | 183,592 | -0.02(-0.15%) |
Nov 26, 2014 | 13.46 | 13.28 | 13.28 | 13.28 | 430,100 | -0.11(-0.82%) |
Nov 25, 2014 | 13.30 | 13.40 | 12.97 | 13.39 | 387,395 | +0.07(+0.53%) |
Nov 24, 2014 | 12.98 | 13.33 | 12.88 | 13.32 | 341,989 | +0.33(+2.54%) |
Nov 21, 2014 | 12.93 | 13.32 | 12.90 | 12.99 | 528,785 | +0.23(+1.80%) |
Nov 20, 2014 | 12.55 | 12.82 | 12.41 | 12.76 | 247,198 | +0.15(+1.19%) |
Nov 19, 2014 | 12.46 | 12.66 | 12.24 | 12.61 | 479,621 | -0.12(-0.94%) |
Nov 18, 2014 | 12.45 | 12.97 | 12.19 | 12.73 | 281,669 | +0.35(+2.83%) |
Nov 17, 2014 | 12.82 | 13.04 | 12.34 | 12.38 | 282,124 | -0.51(-3.96%) |
Nov 14, 2014 | 13.08 | 13.25 | 12.86 | 12.89 | 246,223 | -0.19(-1.45%) |
Nov 13, 2014 | 13.42 | 13.51 | 12.99 | 13.08 | 288,040 | -0.26(-1.95%) |
Nov 12, 2014 | 13.12 | 13.43 | 13.03 | 13.34 | 286,884 | +0.11(+0.83%) |
Nov 11, 2014 | 13.33 | 13.50 | 12.85 | 13.23 | 378,434 | -0.15(-1.12%) |
Nov 10, 2014 | 12.68 | 13.47 | 12.58 | 13.38 | 881,197 | +0.65(+5.11%) |
Nov 07, 2014 | 11.98 | 12.79 | 11.98 | 12.73 | 784,081 | +0.42(+3.41%) |
Nov 06, 2014 | 12.38 | 12.48 | 12.18 | 12.31 | 335,335 | +0.02(+0.16%) |
Nov 05, 2014 | 12.57 | 12.73 | 12.15 | 12.29 | 488,820 | -0.13(-1.05%) |
Nov 04, 2014 | 12.14 | 12.49 | 11.97 | 12.42 | 347,202 | +0.22(+1.80%) |
Nov 03, 2014 | 12.27 | 12.75 | 12.02 | 12.20 | 709,208 | -0.03(-0.25%) |
Oct 31, 2014 | 11.95 | 12.25 | 11.69 | 12.23 | 620,954 | +0.57(+4.89%) |
Oct 30, 2014 | 10.96 | 11.73 | 10.88 | 11.66 | 405,224 | +0.62(+5.62%) |
Oct 29, 2014 | 10.90 | 11.06 | 10.62 | 11.04 | 198,631 | +0.13(+1.19%) |
Oct 28, 2014 | 10.63 | 11.27 | 10.50 | 10.91 | 378,226 | +0.36(+3.36%) |
Oct 27, 2014 | 10.65 | 10.67 | 10.67 | 10.55 | 145,436 | -0.12(-1.08%) |
Oct 24, 2014 | 10.57 | 10.79 | 10.34 | 10.67 | 270,736 | +0.07(+0.66%) |
Oct 23, 2014 | 10.18 | 11.01 | 10.18 | 10.60 | 328,946 | +0.53(+5.26%) |
Oct 22, 2014 | 10.40 | 10.58 | 10.05 | 10.07 | 272,450 | -0.31(-2.99%) |
Oct 21, 2014 | 10.53 | 10.64 | 10.24 | 10.38 | 343,497 | -0.05(-0.53%) |
Oct 20, 2014 | 10.41 | 10.74 | 10.39 | 10.44 | 317,383 | -0.07(-0.71%) |
Oct 17, 2014 | 10.77 | 11.03 | 10.49 | 10.51 | 321,989 | -0.11(-1.04%) |
Oct 16, 2014 | 10.42 | 10.94 | 10.24 | 10.62 | 427,646 | -0.08(-0.75%) |
Oct 15, 2014 | 9.820 | 10.73 | 9.610 | 10.70 | 591,348 | +0.86(+8.74%) |
Oct 14, 2014 | 10.09 | 10.28 | 9.620 | 9.840 | 463,171 | -0.15(-1.50%) |
Oct 13, 2014 | 10.28 | 10.48 | 9.750 | 9.990 | 670,759 | -0.27(-2.63%) |
Oct 10, 2014 | 11.13 | 11.13 | 10.20 | 10.26 | 494,950 | -0.22(-2.10%) |
Oct 09, 2014 | 11.06 | 11.12 | 10.45 | 10.48 | 478,713 | -0.58(-5.24%) |
Oct 08, 2014 | 10.81 | 11.11 | 10.53 | 11.06 | 448,398 | +0.21(+1.94%) |
Oct 07, 2014 | 11.01 | 11.20 | 10.80 | 10.85 | 457,264 | -0.25(-2.25%) |
Oct 06, 2014 | 11.33 | 11.46 | 10.78 | 11.10 | 348,969 | -0.21(-1.86%) |
Oct 03, 2014 | 11.43 | 11.54 | 11.19 | 11.31 | 224,030 | +0.02(+0.18%) |
Oct 02, 2014 | 11.25 | 11.41 | 10.79 | 11.29 | 462,645 | +0.08(+0.71%) |