Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14.65 | 14.40 | 14.40 | 14.40 | 257,448 | -0.17(-1.16%) |
Dec 30, 2014 | 14.51 | 14.62 | 14.44 | 14.57 | 245,318 | +0.03(+0.23%) |
Dec 29, 2014 | 14.47 | 14.71 | 14.34 | 14.54 | 263,162 | +0.11(+0.76%) |
Dec 26, 2014 | 14.44 | 14.54 | 14.37 | 14.43 | 141,251 | +0.01(+0.06%) |
Dec 24, 2014 | 14.44 | 14.42 | 14.42 | 14.42 | 127,358 | -0.01(-0.06%) |
Dec 23, 2014 | 14.48 | 14.52 | 14.35 | 14.43 | 333,213 | +0.00(+0.00%) |
Dec 22, 2014 | 14.11 | 14.43 | 13.96 | 14.43 | 411,824 | +0.40(+2.88%) |
Dec 19, 2014 | 14.41 | 14.41 | 13.90 | 14.02 | 2,487,271 | -0.42(-2.91%) |
Dec 18, 2014 | 14.38 | 14.49 | 14.27 | 14.44 | 274,903 | +0.21(+1.48%) |
Dec 17, 2014 | 13.99 | 14.23 | 13.78 | 14.23 | 483,383 | +0.36(+2.61%) |
Dec 16, 2014 | 13.78 | 14.06 | 13.74 | 13.87 | 409,618 | +0.01(+0.06%) |
Dec 15, 2014 | 14.07 | 14.15 | 13.79 | 13.86 | 542,880 | -0.09(-0.66%) |
Dec 12, 2014 | 13.95 | 14.09 | 13.86 | 13.96 | 571,505 | -0.18(-1.24%) |
Dec 11, 2014 | 14.15 | 14.27 | 14.08 | 14.13 | 310,731 | +0.05(+0.36%) |
Dec 10, 2014 | 14.46 | 14.59 | 14.04 | 14.08 | 313,825 | -0.47(-3.22%) |
Dec 09, 2014 | 14.21 | 14.62 | 14.04 | 14.55 | 542,290 | +0.13(+0.87%) |
Dec 08, 2014 | 14.42 | 14.59 | 14.22 | 14.42 | 241,253 | -0.03(-0.17%) |
Dec 05, 2014 | 14.27 | 14.66 | 14.27 | 14.45 | 362,071 | +0.19(+1.35%) |
Dec 04, 2014 | 14.21 | 14.37 | 14.16 | 14.26 | 266,571 | -0.01(-0.06%) |
Dec 03, 2014 | 13.99 | 14.32 | 13.92 | 14.27 | 501,987 | +0.28(+1.98%) |
Dec 02, 2014 | 13.88 | 14.16 | 13.85 | 13.99 | 307,192 | +0.18(+1.27%) |
Dec 01, 2014 | 13.94 | 14.08 | 13.67 | 13.81 | 582,081 | -0.20(-1.43%) |
Nov 28, 2014 | 14.35 | 14.37 | 13.98 | 14.01 | 150,565 | -0.35(-2.45%) |
Nov 26, 2014 | 14.28 | 14.37 | 14.37 | 14.37 | 215,602 | +0.05(+0.35%) |
Nov 25, 2014 | 14.34 | 14.39 | 14.21 | 14.32 | 249,235 | -0.02(-0.12%) |
Nov 24, 2014 | 14.21 | 14.34 | 14.16 | 14.33 | 283,978 | +0.22(+1.54%) |
Nov 21, 2014 | 14.42 | 14.43 | 14.01 | 14.11 | 467,619 | -0.13(-0.88%) |
Nov 20, 2014 | 13.91 | 14.25 | 13.91 | 14.24 | 326,178 | +0.18(+1.31%) |
Nov 19, 2014 | 14.16 | 14.16 | 13.91 | 14.06 | 279,563 | -0.09(-0.65%) |
Nov 18, 2014 | 14.11 | 14.25 | 14.11 | 14.15 | 182,522 | +0.03(+0.24%) |
Nov 17, 2014 | 14.24 | 14.32 | 14.10 | 14.11 | 158,237 | -0.18(-1.29%) |
Nov 14, 2014 | 14.25 | 14.40 | 14.19 | 14.30 | 401,362 | +0.02(+0.12%) |
Nov 13, 2014 | 14.59 | 14.66 | 14.25 | 14.28 | 315,017 | -0.24(-1.67%) |
Nov 12, 2014 | 14.29 | 15.07 | 14.27 | 14.52 | 479,076 | +0.20(+1.40%) |
Nov 11, 2014 | 14.31 | 14.38 | 14.25 | 14.32 | 280,522 | +0.04(+0.29%) |
Nov 10, 2014 | 14.27 | 14.32 | 14.17 | 14.28 | 282,683 | +0.06(+0.41%) |
Nov 07, 2014 | 14.14 | 14.26 | 14.06 | 14.22 | 268,718 | +0.03(+0.24%) |
Nov 06, 2014 | 14.14 | 14.21 | 14.04 | 14.19 | 238,387 | +0.09(+0.65%) |
Nov 05, 2014 | 14.17 | 14.18 | 14.01 | 14.10 | 238,197 | +0.06(+0.42%) |
Nov 04, 2014 | 14.24 | 14.24 | 13.91 | 14.04 | 389,005 | -0.10(-0.71%) |
Nov 03, 2014 | 14.06 | 14.24 | 13.91 | 14.14 | 430,537 | +0.08(+0.54%) |
Oct 31, 2014 | 14.05 | 14.12 | 13.76 | 14.06 | 602,015 | +0.31(+2.25%) |
Oct 30, 2014 | 13.73 | 13.87 | 13.58 | 13.75 | 669,278 | -0.10(-0.73%) |
Oct 29, 2014 | 13.70 | 13.91 | 13.52 | 13.85 | 465,751 | +0.15(+1.10%) |
Oct 28, 2014 | 13.37 | 13.72 | 13.37 | 13.70 | 534,491 | +0.36(+2.70%) |
Oct 27, 2014 | 13.17 | 13.29 | 13.29 | 13.34 | 328,390 | +0.06(+0.44%) |
Oct 24, 2014 | 13.27 | 13.37 | 13.20 | 13.29 | 390,330 | -0.02(-0.13%) |
Oct 23, 2014 | 13.39 | 13.47 | 13.18 | 13.30 | 438,031 | +0.09(+0.70%) |
Oct 22, 2014 | 13.75 | 14.03 | 13.16 | 13.21 | 1,103,841 | -0.54(-3.90%) |
Oct 21, 2014 | 13.54 | 13.81 | 13.40 | 13.75 | 482,210 | +0.33(+2.43%) |
Oct 20, 2014 | 13.20 | 13.39 | 13.20 | 13.42 | 336,219 | +0.13(+1.01%) |
Oct 17, 2014 | 13.49 | 13.49 | 13.21 | 13.29 | 619,067 | -0.02(-0.13%) |
Oct 16, 2014 | 12.74 | 13.34 | 12.74 | 13.30 | 461,584 | +0.27(+2.06%) |
Oct 15, 2014 | 13.02 | 13.18 | 12.57 | 13.03 | 760,460 | -0.27(-2.02%) |
Oct 14, 2014 | 13.21 | 13.55 | 13.21 | 13.30 | 651,760 | +0.17(+1.28%) |
Oct 13, 2014 | 12.94 | 13.32 | 12.87 | 13.13 | 579,832 | +0.23(+1.75%) |
Oct 10, 2014 | 12.93 | 13.20 | 12.90 | 12.91 | 610,619 | -0.08(-0.64%) |
Oct 09, 2014 | 13.31 | 13.34 | 12.98 | 12.99 | 413,062 | -0.35(-2.64%) |
Oct 08, 2014 | 13.00 | 13.36 | 12.98 | 13.34 | 468,687 | +0.35(+2.71%) |
Oct 07, 2014 | 13.16 | 13.29 | 12.98 | 12.99 | 408,044 | -0.28(-2.15%) |
Oct 06, 2014 | 13.52 | 13.52 | 13.28 | 13.28 | 338,170 | -0.19(-1.43%) |
Oct 03, 2014 | 13.60 | 13.69 | 13.42 | 13.47 | 390,510 | +0.02(+0.12%) |
Oct 02, 2014 | 13.37 | 13.60 | 13.33 | 13.45 | 435,745 | +0.12(+0.88%) |