Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 9.811 | 10.04 | 10.04 | 10.04 | 819,660 | +0.12(+1.20%) |
Dec 30, 2014 | 10.01 | 10.10 | 9.796 | 9.925 | 605,705 | +0.04(+0.37%) |
Dec 29, 2014 | 10.28 | 10.29 | 9.816 | 9.889 | 1,164,170 | -0.34(-3.34%) |
Dec 26, 2014 | 10.11 | 10.51 | 9.925 | 10.23 | 1,136,065 | +0.34(+3.40%) |
Dec 24, 2014 | 9.873 | 9.894 | 9.894 | 9.894 | 620,247 | +0.03(+0.32%) |
Dec 23, 2014 | 9.506 | 9.884 | 9.381 | 9.863 | 1,277,213 | +0.39(+4.10%) |
Dec 22, 2014 | 10.03 | 10.03 | 9.355 | 9.475 | 553,450 | -0.60(-5.96%) |
Dec 19, 2014 | 10.56 | 10.71 | 9.899 | 10.08 | 5,339,237 | -0.48(-4.56%) |
Dec 18, 2014 | 10.54 | 10.90 | 10.26 | 10.56 | 850,877 | +0.25(+2.41%) |
Dec 17, 2014 | 9.791 | 10.80 | 9.687 | 10.31 | 733,934 | +0.51(+5.24%) |
Dec 16, 2014 | 8.837 | 9.811 | 8.837 | 9.796 | 988,849 | +0.73(+8.00%) |
Dec 15, 2014 | 9.008 | 9.516 | 8.863 | 9.071 | 1,179,309 | +0.06(+0.63%) |
Dec 12, 2014 | 9.653 | 9.858 | 8.962 | 9.014 | 2,724,282 | -0.39(-4.18%) |
Dec 11, 2014 | 9.324 | 10.45 | 9.324 | 9.407 | 1,603,397 | +0.26(+2.89%) |
Dec 10, 2014 | 9.972 | 10.03 | 8.962 | 9.143 | 1,985,885 | -1.09(-10.63%) |
Dec 09, 2014 | 10.47 | 10.47 | 9.899 | 10.23 | 724,270 | -0.13(-1.25%) |
Dec 08, 2014 | 10.88 | 10.88 | 10.24 | 10.36 | 732,486 | -0.56(-5.12%) |
Dec 05, 2014 | 10.90 | 10.96 | 10.77 | 10.92 | 566,179 | +0.06(+0.57%) |
Dec 04, 2014 | 11.20 | 11.29 | 10.84 | 10.86 | 214,156 | -0.27(-2.42%) |
Dec 03, 2014 | 10.99 | 11.21 | 10.70 | 11.13 | 391,543 | +0.15(+1.32%) |
Dec 02, 2014 | 10.13 | 11.03 | 10.13 | 10.98 | 611,284 | +0.73(+7.12%) |
Dec 01, 2014 | 10.39 | 10.45 | 9.832 | 10.25 | 1,172,757 | -0.17(-1.64%) |
Nov 28, 2014 | 10.88 | 11.14 | 10.40 | 10.42 | 418,907 | -1.14(-9.86%) |
Nov 26, 2014 | 11.13 | 11.56 | 11.56 | 11.56 | 260,994 | +0.31(+2.71%) |
Nov 25, 2014 | 11.60 | 11.97 | 11.24 | 11.26 | 488,761 | -0.24(-2.07%) |
Nov 24, 2014 | 11.84 | 12.06 | 11.47 | 11.49 | 524,362 | -0.37(-3.10%) |
Nov 21, 2014 | 12.18 | 12.24 | 11.73 | 11.86 | 889,932 | -0.16(-1.29%) |
Nov 20, 2014 | 12.15 | 12.15 | 11.95 | 12.02 | 376,524 | -0.21(-1.70%) |
Nov 19, 2014 | 12.48 | 12.49 | 11.97 | 12.23 | 301,732 | -0.12(-1.01%) |
Nov 18, 2014 | 12.38 | 12.46 | 12.16 | 12.35 | 445,651 | -0.08(-0.67%) |
Nov 17, 2014 | 12.13 | 12.46 | 11.87 | 12.43 | 480,895 | +0.31(+2.56%) |
Nov 14, 2014 | 11.93 | 12.17 | 11.68 | 12.12 | 201,778 | +0.24(+2.05%) |
Nov 13, 2014 | 12.11 | 12.11 | 11.81 | 11.88 | 324,331 | -0.16(-1.33%) |
Nov 12, 2014 | 12.23 | 12.36 | 11.99 | 12.04 | 416,689 | -0.17(-1.40%) |
Nov 11, 2014 | 12.28 | 12.34 | 12.05 | 12.21 | 207,749 | +0.01(+0.04%) |
Nov 10, 2014 | 12.39 | 12.52 | 12.20 | 12.20 | 135,261 | -0.07(-0.59%) |
Nov 07, 2014 | 12.18 | 12.50 | 12.17 | 12.28 | 136,010 | +0.12(+0.98%) |
Nov 06, 2014 | 12.16 | 12.19 | 12.04 | 12.16 | 153,718 | +0.06(+0.51%) |
Nov 05, 2014 | 12.32 | 12.51 | 12.02 | 12.10 | 358,027 | -0.01(-0.04%) |
Nov 04, 2014 | 12.35 | 12.58 | 11.91 | 12.10 | 566,585 | -0.25(-2.01%) |
Nov 03, 2014 | 12.51 | 12.79 | 12.35 | 12.35 | 141,290 | -0.17(-1.32%) |
Oct 31, 2014 | 12.35 | 12.56 | 12.35 | 12.52 | 265,569 | +0.03(+0.21%) |
Oct 30, 2014 | 12.61 | 12.69 | 12.25 | 12.49 | 306,940 | -0.18(-1.43%) |
Oct 29, 2014 | 12.60 | 12.78 | 12.60 | 12.67 | 137,828 | +0.01(+0.04%) |
Oct 28, 2014 | 12.67 | 12.71 | 12.52 | 12.67 | 179,099 | +0.00(+0.00%) |
Oct 27, 2014 | 12.66 | 12.66 | 12.66 | 12.67 | 334,889 | +0.01(+0.04%) |
Oct 24, 2014 | 12.56 | 12.93 | 12.51 | 12.66 | 319,339 | +0.14(+1.12%) |
Oct 23, 2014 | 12.67 | 12.68 | 12.32 | 12.52 | 230,543 | +0.01(+0.04%) |
Oct 22, 2014 | 12.44 | 12.65 | 12.38 | 12.52 | 488,753 | +0.11(+0.88%) |
Oct 21, 2014 | 12.23 | 12.66 | 12.19 | 12.41 | 571,279 | +0.21(+1.70%) |
Oct 20, 2014 | 12.06 | 12.25 | 11.98 | 12.20 | 376,441 | +0.14(+1.16%) |
Oct 17, 2014 | 12.01 | 12.43 | 11.86 | 12.06 | 413,279 | +0.19(+1.62%) |
Oct 16, 2014 | 11.27 | 11.94 | 11.26 | 11.87 | 408,650 | +0.60(+5.33%) |
Oct 15, 2014 | 10.83 | 11.54 | 10.42 | 11.27 | 1,056,485 | +0.28(+2.55%) |
Oct 14, 2014 | 11.73 | 11.73 | 10.82 | 10.99 | 1,407,416 | -0.69(-5.90%) |
Oct 13, 2014 | 12.04 | 12.08 | 11.40 | 11.68 | 722,100 | -0.41(-3.43%) |
Oct 10, 2014 | 12.35 | 12.45 | 11.68 | 12.09 | 946,406 | -0.33(-2.63%) |
Oct 09, 2014 | 12.48 | 12.66 | 12.05 | 12.42 | 447,047 | -0.11(-0.91%) |
Oct 08, 2014 | 12.58 | 12.68 | 11.96 | 12.53 | 446,280 | -0.03(-0.21%) |
Oct 07, 2014 | 12.56 | 12.81 | 12.54 | 12.56 | 165,605 | -0.13(-1.06%) |
Oct 06, 2014 | 12.87 | 12.96 | 12.45 | 12.69 | 236,226 | -0.22(-1.68%) |
Oct 03, 2014 | 12.86 | 13.09 | 12.76 | 12.91 | 220,377 | +0.04(+0.32%) |
Oct 02, 2014 | 12.81 | 12.98 | 12.70 | 12.87 | 532,808 | -0.05(-0.36%) |