Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.16 | 12.83 | 12.83 | 12.83 | 99,863 | -0.25(-1.93%) |
Dec 30, 2014 | 13.25 | 13.29 | 13.06 | 13.08 | 40,561 | -0.16(-1.20%) |
Dec 29, 2014 | 12.74 | 13.29 | 12.68 | 13.24 | 202,968 | +0.55(+4.34%) |
Dec 26, 2014 | 12.61 | 12.74 | 12.47 | 12.69 | 78,158 | +0.07(+0.52%) |
Dec 24, 2014 | 12.73 | 12.63 | 12.63 | 12.63 | 26,358 | -0.06(-0.44%) |
Dec 23, 2014 | 12.49 | 12.77 | 12.49 | 12.68 | 187,635 | +0.04(+0.30%) |
Dec 22, 2014 | 12.37 | 12.67 | 12.37 | 12.65 | 103,857 | +0.28(+2.26%) |
Dec 19, 2014 | 12.37 | 12.53 | 12.24 | 12.37 | 293,122 | -0.01(-0.08%) |
Dec 18, 2014 | 12.41 | 12.49 | 12.23 | 12.38 | 174,305 | +0.02(+0.15%) |
Dec 17, 2014 | 12.09 | 12.39 | 12.08 | 12.36 | 151,537 | +0.24(+2.00%) |
Dec 16, 2014 | 12.02 | 12.22 | 11.91 | 12.11 | 174,885 | +0.05(+0.39%) |
Dec 15, 2014 | 12.02 | 12.18 | 12.02 | 12.07 | 94,033 | +0.07(+0.62%) |
Dec 12, 2014 | 11.91 | 12.02 | 11.81 | 11.99 | 58,405 | -0.06(-0.46%) |
Dec 11, 2014 | 12.05 | 12.32 | 11.98 | 12.05 | 53,062 | +0.07(+0.62%) |
Dec 10, 2014 | 12.27 | 12.34 | 11.84 | 11.97 | 78,184 | -0.36(-2.95%) |
Dec 09, 2014 | 11.98 | 12.38 | 11.92 | 12.34 | 59,804 | +0.21(+1.69%) |
Dec 08, 2014 | 12.36 | 12.41 | 12.09 | 12.13 | 102,331 | -0.23(-1.89%) |
Dec 05, 2014 | 12.20 | 12.41 | 12.20 | 12.37 | 128,684 | +0.17(+1.38%) |
Dec 04, 2014 | 12.13 | 12.39 | 11.96 | 12.20 | 261,980 | +0.07(+0.62%) |
Dec 03, 2014 | 12.13 | 12.13 | 11.96 | 12.12 | 102,595 | +0.00(+0.00%) |
Dec 02, 2014 | 11.96 | 12.13 | 11.80 | 12.12 | 137,633 | +0.18(+1.48%) |
Dec 01, 2014 | 11.83 | 12.02 | 11.73 | 11.95 | 121,009 | +0.11(+0.95%) |
Nov 28, 2014 | 12.13 | 12.15 | 11.81 | 11.83 | 45,556 | -0.30(-2.46%) |
Nov 26, 2014 | 12.13 | 12.13 | 12.13 | 12.13 | 52,610 | +0.00(+0.00%) |
Nov 25, 2014 | 12.06 | 12.13 | 12.03 | 12.13 | 58,761 | +0.06(+0.46%) |
Nov 24, 2014 | 11.96 | 12.13 | 11.96 | 12.08 | 124,926 | +0.11(+0.94%) |
Nov 21, 2014 | 12.25 | 12.31 | 11.95 | 11.96 | 123,156 | -0.20(-1.61%) |
Nov 20, 2014 | 12.18 | 12.25 | 12.10 | 12.16 | 878,680 | -0.09(-0.76%) |
Nov 19, 2014 | 12.55 | 12.57 | 12.14 | 12.25 | 252,855 | -0.30(-2.38%) |
Nov 18, 2014 | 12.60 | 12.61 | 12.38 | 12.55 | 192,791 | -0.02(-0.15%) |
Nov 17, 2014 | 12.60 | 12.65 | 12.56 | 12.57 | 301,783 | -0.07(-0.59%) |
Nov 14, 2014 | 12.65 | 12.66 | 12.58 | 12.65 | 69,361 | +0.02(+0.15%) |
Nov 13, 2014 | 12.66 | 12.80 | 12.60 | 12.63 | 108,022 | +0.00(+0.00%) |
Nov 12, 2014 | 12.18 | 12.63 | 12.18 | 12.63 | 90,552 | +0.40(+3.28%) |
Nov 11, 2014 | 12.23 | 12.25 | 12.14 | 12.23 | 51,054 | +0.00(+0.00%) |
Nov 10, 2014 | 12.15 | 12.26 | 12.12 | 12.23 | 61,306 | +0.06(+0.46%) |
Nov 07, 2014 | 12.19 | 12.25 | 12.10 | 12.17 | 76,720 | +0.00(+0.00%) |
Nov 06, 2014 | 11.97 | 12.20 | 11.96 | 12.17 | 99,138 | +0.22(+1.88%) |
Nov 05, 2014 | 11.97 | 12.02 | 11.82 | 11.95 | 50,240 | +0.08(+0.71%) |
Nov 04, 2014 | 11.69 | 11.92 | 11.58 | 11.86 | 55,126 | +0.11(+0.95%) |
Nov 03, 2014 | 11.96 | 11.98 | 11.46 | 11.75 | 208,938 | -0.16(-1.33%) |
Oct 31, 2014 | 11.90 | 12.10 | 11.76 | 11.91 | 147,545 | +0.21(+1.84%) |
Oct 30, 2014 | 11.58 | 11.76 | 11.54 | 11.69 | 175,374 | +0.09(+0.80%) |
Oct 29, 2014 | 11.72 | 11.78 | 11.34 | 11.60 | 175,549 | -0.07(-0.56%) |
Oct 28, 2014 | 11.25 | 11.68 | 10.60 | 11.67 | 259,654 | +0.49(+4.43%) |
Oct 27, 2014 | 11.25 | 11.19 | 11.19 | 11.17 | 77,463 | -0.02(-0.17%) |
Oct 24, 2014 | 11.13 | 11.23 | 11.07 | 11.19 | 61,914 | +0.00(+0.00%) |
Oct 23, 2014 | 11.11 | 11.24 | 11.00 | 11.19 | 69,773 | +0.18(+1.61%) |
Oct 22, 2014 | 11.04 | 11.26 | 10.94 | 11.01 | 69,190 | -0.03(-0.25%) |
Oct 21, 2014 | 10.91 | 11.12 | 10.73 | 11.04 | 309,313 | +0.14(+1.28%) |
Oct 20, 2014 | 10.87 | 11.01 | 10.80 | 10.90 | 33,746 | +0.06(+0.52%) |
Oct 17, 2014 | 11.20 | 11.20 | 10.84 | 10.84 | 58,068 | -0.21(-1.94%) |
Oct 16, 2014 | 10.69 | 11.10 | 10.69 | 11.06 | 119,320 | +0.22(+2.07%) |
Oct 15, 2014 | 10.74 | 10.86 | 10.60 | 10.84 | 92,085 | -0.04(-0.34%) |
Oct 14, 2014 | 10.83 | 10.98 | 10.83 | 10.87 | 106,267 | +0.09(+0.87%) |
Oct 13, 2014 | 10.55 | 10.81 | 10.55 | 10.78 | 100,727 | +0.21(+2.03%) |
Oct 10, 2014 | 10.51 | 10.77 | 10.51 | 10.56 | 98,429 | -0.01(-0.09%) |
Oct 09, 2014 | 10.82 | 10.82 | 10.56 | 10.57 | 55,118 | -0.28(-2.58%) |
Oct 08, 2014 | 10.61 | 10.87 | 10.59 | 10.85 | 99,412 | +0.21(+1.93%) |
Oct 07, 2014 | 10.64 | 10.70 | 10.59 | 10.65 | 105,559 | -0.01(-0.09%) |
Oct 06, 2014 | 10.63 | 10.71 | 10.56 | 10.66 | 53,762 | +0.06(+0.53%) |
Oct 03, 2014 | 10.64 | 10.73 | 10.54 | 10.60 | 169,306 | +0.19(+1.79%) |
Oct 02, 2014 | 10.21 | 10.42 | 10.21 | 10.42 | 62,070 | +0.18(+1.73%) |