Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 12.25 | 12.25 | 12.25 | 0 | -0.04(-0.33%) | |
Dec 30, 2014 | 12.52 | 12.73 | 12.19 | 12.29 | 3,613,307 | -0.37(-2.88%) |
Dec 29, 2014 | 12.87 | 13.15 | 12.46 | 12.65 | 5,047,608 | -0.17(-1.29%) |
Dec 26, 2014 | 13.31 | 13.62 | 12.43 | 12.82 | 9,472,686 | -0.24(-1.84%) |
Dec 24, 2014 | 13.06 | 13.06 | 13.06 | 0 | +1.22(+10.30%) | |
Dec 23, 2014 | 14.75 | 15.15 | 11.41 | 11.84 | 29,131,108 | -3.65(-23.56%) |
Dec 22, 2014 | 15.20 | 16.87 | 14.56 | 15.49 | 45,492,752 | +1.28(+9.01%) |
Dec 19, 2014 | 14.36 | 14.54 | 13.90 | 14.21 | 6,566,041 | -0.33(-2.30%) |
Dec 18, 2014 | 14.81 | 14.95 | 14.28 | 14.54 | 4,454,919 | +0.35(+2.43%) |
Dec 17, 2014 | 13.00 | 14.21 | 12.92 | 14.20 | 4,660,733 | +1.28(+9.91%) |
Dec 16, 2014 | 13.42 | 12.92 | 3,161,677 | +0.20(+1.57%) | ||
Dec 15, 2014 | 13.49 | 13.69 | 12.57 | 12.72 | 4,425,033 | -0.56(-4.22%) |
Dec 12, 2014 | 13.35 | 13.75 | 13.01 | 13.28 | 3,941,829 | -0.11(-0.82%) |
Dec 11, 2014 | 13.46 | 14.12 | 13.21 | 13.39 | 4,406,562 | -0.01(-0.07%) |
Dec 10, 2014 | 13.97 | 14.30 | 13.32 | 13.40 | 3,650,624 | -0.72(-5.10%) |
Dec 09, 2014 | 13.08 | 14.22 | 12.88 | 14.12 | 3,424,938 | +0.64(+4.79%) |
Dec 08, 2014 | 14.82 | 15.31 | 13.32 | 13.47 | 8,274,553 | -1.34(-9.01%) |
Dec 05, 2014 | 13.94 | 14.82 | 13.83 | 14.81 | 6,276,362 | +1.01(+7.32%) |
Dec 04, 2014 | 13.80 | 14.14 | 13.55 | 13.80 | 3,783,423 | +0.03(+0.22%) |
Dec 03, 2014 | 13.22 | 13.92 | 13.03 | 13.77 | 5,102,654 | +0.53(+4.00%) |
Dec 02, 2014 | 12.33 | 13.46 | 12.33 | 13.24 | 5,256,762 | +0.91(+7.38%) |
Dec 01, 2014 | 12.87 | 13.05 | 12.15 | 12.33 | 3,894,323 | -0.54(-4.20%) |
Nov 28, 2014 | 13.21 | 13.49 | 12.83 | 12.87 | 2,396,340 | -0.34(-2.57%) |
Nov 26, 2014 | 13.21 | 13.21 | 13.21 | 0 | +0.46(+3.57%) | |
Nov 25, 2014 | 13.20 | 13.25 | 12.53 | 12.76 | 2,966,553 | -0.36(-2.78%) |
Nov 24, 2014 | 13.21 | 13.45 | 13.04 | 13.12 | 3,627,159 | -0.04(-0.30%) |
Nov 21, 2014 | 13.52 | 13.68 | 13.04 | 13.16 | 3,625,127 | -0.14(-1.05%) |
Nov 20, 2014 | 12.76 | 13.43 | 12.61 | 13.30 | 3,635,119 | +0.39(+3.02%) |
Nov 19, 2014 | 13.25 | 13.59 | 12.60 | 12.91 | 5,431,217 | -0.40(-3.01%) |
Nov 18, 2014 | 13.30 | 13.88 | 13.13 | 13.31 | 5,010,064 | -0.01(-0.08%) |
Nov 17, 2014 | 13.87 | 14.18 | 13.07 | 13.32 | 6,013,071 | -0.64(-4.62%) |
Nov 14, 2014 | 13.55 | 14.35 | 13.43 | 13.96 | 7,795,493 | +0.47(+3.52%) |
Nov 13, 2014 | 14.26 | 15.00 | 13.35 | 13.49 | 13,477,498 | -1.36(-9.16%) |
Nov 12, 2014 | 12.25 | 14.86 | 12.00 | 14.85 | 19,742,400 | +2.37(+18.99%) |
Nov 11, 2014 | 13.13 | 13.38 | 12.22 | 12.48 | 14,913,961 | -0.37(-2.88%) |
Nov 10, 2014 | 10.85 | 12.95 | 10.67 | 12.85 | 28,787,380 | +2.74(+27.10%) |
Nov 07, 2014 | 10.20 | 10.26 | 9.950 | 10.11 | 3,143,386 | -0.15(-1.46%) |
Nov 06, 2014 | 10.23 | 10.35 | 9.950 | 10.26 | 3,583,947 | +0.11(+1.08%) |
Nov 05, 2014 | 10.35 | 10.54 | 10.05 | 10.15 | 5,751,155 | -0.08(-0.78%) |
Nov 04, 2014 | 11.63 | 11.70 | 9.630 | 10.23 | 19,662,136 | -1.89(-15.59%) |
Nov 03, 2014 | 11.80 | 12.15 | 11.80 | 12.12 | 3,771,964 | +0.37(+3.15%) |
Oct 31, 2014 | 12.20 | 12.38 | 11.57 | 11.75 | 4,163,037 | -0.20(-1.67%) |
Oct 30, 2014 | 11.63 | 12.05 | 11.55 | 11.95 | 2,902,860 | +0.24(+2.05%) |
Oct 29, 2014 | 11.80 | 11.93 | 11.51 | 11.71 | 3,008,130 | -0.23(-1.93%) |
Oct 28, 2014 | 11.82 | 12.62 | 11.78 | 11.94 | 6,623,653 | +0.17(+1.44%) |
Oct 27, 2014 | 11.60 | 11.91 | 11.13 | 11.77 | 3,813,678 | +0.06(+0.51%) |
Oct 24, 2014 | 11.21 | 11.74 | 11.16 | 11.71 | 4,116,574 | +0.49(+4.37%) |
Oct 23, 2014 | 11.18 | 11.54 | 11.06 | 11.22 | 3,688,061 | +0.16(+1.45%) |
Oct 22, 2014 | 11.72 | 11.04 | 11.06 | 4,648,147 | -0.37(-3.24%) | |
Oct 21, 2014 | 11.09 | 11.44 | 11.01 | 11.43 | 3,528,584 | +0.44(+4.00%) |
Oct 20, 2014 | 10.98 | 11.35 | 10.76 | 10.99 | 3,544,710 | +0.02(+0.18%) |
Oct 17, 2014 | 11.89 | 10.75 | 10.97 | 8,042,578 | +0.08(+0.73%) | |
Oct 16, 2014 | 9.870 | 11.11 | 9.860 | 10.89 | 4,208,825 | +0.77(+7.56%) |
Oct 15, 2014 | 9.750 | 10.20 | 9.730 | 10.12 | 3,781,862 | +0.12(+1.15%) |
Oct 14, 2014 | 9.950 | 10.32 | 9.850 | 10.01 | 2,969,381 | +0.14(+1.42%) |
Oct 13, 2014 | 9.880 | 10.31 | 9.550 | 9.870 | 3,616,291 | -0.03(-0.30%) |
Oct 10, 2014 | 9.980 | 10.46 | 9.800 | 9.900 | 4,086,134 | -0.28(-2.75%) |
Oct 09, 2014 | 10.88 | 10.99 | 9.940 | 10.18 | 4,747,788 | -0.55(-5.13%) |
Oct 08, 2014 | 9.760 | 10.87 | 9.380 | 10.73 | 8,190,580 | +0.97(+9.94%) |
Oct 07, 2014 | 9.930 | 10.13 | 9.440 | 9.760 | 3,007,564 | -0.21(-2.11%) |
Oct 06, 2014 | 10.62 | 10.69 | 9.800 | 9.970 | 3,236,323 | -0.65(-6.12%) |
Oct 03, 2014 | 10.29 | 10.74 | 10.07 | 10.62 | 4,023,299 | +0.48(+4.73%) |
Oct 02, 2014 | 9.710 | 10.28 | 9.650 | 10.14 | 3,370,646 | +0.36(+3.68%) |