Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 12.23 | 12.41 | 12.41 | 12.41 | 144,700 | +0.40(+3.33%) |
Dec 30, 2014 | 11.88 | 12.27 | 11.88 | 12.01 | 65,738 | -0.17(-1.40%) |
Dec 29, 2014 | 12.49 | 12.65 | 12.03 | 12.18 | 112,173 | -0.68(-5.29%) |
Dec 26, 2014 | 12.75 | 13.10 | 12.75 | 12.86 | 49,858 | -0.15(-1.15%) |
Dec 24, 2014 | 13.20 | 13.01 | 13.01 | 13.01 | 48,800 | -0.68(-4.97%) |
Dec 23, 2014 | 14.16 | 14.16 | 13.61 | 13.69 | 76,846 | -0.66(-4.60%) |
Dec 22, 2014 | 14.45 | 14.49 | 14.09 | 14.35 | 36,616 | -0.01(-0.07%) |
Dec 19, 2014 | 14.21 | 14.46 | 14.06 | 14.36 | 52,281 | +0.07(+0.49%) |
Dec 18, 2014 | 14.49 | 14.50 | 14.22 | 14.29 | 67,912 | -0.08(-0.56%) |
Dec 17, 2014 | 14.18 | 14.53 | 13.91 | 14.37 | 35,922 | +0.25(+1.77%) |
Dec 16, 2014 | 14.50 | 14.50 | 14.01 | 14.12 | 93,628 | -0.49(-3.35%) |
Dec 15, 2014 | 14.65 | 14.88 | 14.51 | 14.61 | 171,105 | +0.31(+2.17%) |
Dec 12, 2014 | 14.20 | 14.39 | 13.92 | 14.30 | 77,201 | +0.10(+0.70%) |
Dec 11, 2014 | 13.85 | 14.44 | 13.80 | 14.20 | 75,759 | -0.25(-1.73%) |
Dec 10, 2014 | 14.64 | 15.04 | 14.02 | 14.45 | 210,574 | +0.24(+1.69%) |
Dec 09, 2014 | 13.37 | 14.25 | 12.84 | 14.21 | 347,158 | +2.09(+17.24%) |
Dec 08, 2014 | 12.33 | 12.35 | 12.03 | 12.12 | 123,416 | +0.64(+5.57%) |
Dec 05, 2014 | 11.55 | 11.69 | 11.41 | 11.48 | 87,453 | +0.12(+1.06%) |
Dec 04, 2014 | 11.34 | 11.47 | 11.09 | 11.36 | 140,358 | +0.70(+6.57%) |
Dec 03, 2014 | 10.69 | 10.78 | 10.51 | 10.66 | 80,520 | +0.03(+0.28%) |
Dec 02, 2014 | 10.66 | 10.83 | 10.55 | 10.63 | 100,695 | -0.06(-0.56%) |
Dec 01, 2014 | 10.60 | 10.79 | 10.38 | 10.69 | 87,460 | +0.11(+1.04%) |
Nov 28, 2014 | 9.700 | 10.74 | 9.700 | 10.58 | 61,823 | +0.10(+0.95%) |
Nov 26, 2014 | 9.940 | 10.48 | 10.48 | 10.48 | 85,900 | +0.58(+5.86%) |
Nov 25, 2014 | 9.780 | 9.968 | 9.630 | 9.900 | 118,172 | -0.04(-0.45%) |
Nov 24, 2014 | 9.980 | 10.13 | 9.760 | 9.945 | 180,578 | -0.20(-1.92%) |
Nov 21, 2014 | 10.13 | 10.23 | 10.10 | 10.14 | 27,575 | +0.07(+0.70%) |
Nov 20, 2014 | 10.17 | 10.26 | 10.01 | 10.07 | 53,957 | -0.14(-1.37%) |
Nov 19, 2014 | 10.48 | 10.50 | 10.13 | 10.21 | 31,371 | -0.32(-3.04%) |
Nov 18, 2014 | 10.63 | 10.63 | 10.30 | 10.53 | 54,185 | -0.16(-1.50%) |
Nov 17, 2014 | 10.46 | 10.99 | 10.45 | 10.69 | 84,738 | +0.38(+3.69%) |
Nov 14, 2014 | 10.47 | 10.47 | 10.21 | 10.31 | 44,175 | -0.12(-1.15%) |
Nov 13, 2014 | 10.00 | 10.74 | 9.950 | 10.43 | 83,606 | +0.28(+2.76%) |
Nov 12, 2014 | 10.04 | 10.24 | 10.02 | 10.15 | 72,294 | -0.14(-1.36%) |
Nov 11, 2014 | 10.46 | 10.49 | 10.21 | 10.29 | 53,349 | -0.24(-2.28%) |
Nov 10, 2014 | 10.90 | 10.98 | 10.30 | 10.53 | 69,696 | -0.41(-3.75%) |
Nov 07, 2014 | 10.89 | 11.06 | 10.60 | 10.94 | 46,611 | +0.01(+0.09%) |
Nov 06, 2014 | 11.11 | 11.25 | 10.63 | 10.93 | 70,902 | -0.23(-2.06%) |
Nov 05, 2014 | 11.35 | 11.35 | 11.12 | 11.16 | 42,366 | -0.19(-1.67%) |
Nov 04, 2014 | 11.62 | 11.62 | 11.17 | 11.35 | 43,658 | -0.18(-1.56%) |
Nov 03, 2014 | 11.72 | 11.79 | 11.39 | 11.53 | 75,183 | -0.19(-1.62%) |
Oct 31, 2014 | 11.54 | 11.72 | 11.37 | 11.72 | 47,668 | +0.27(+2.36%) |
Oct 30, 2014 | 11.64 | 11.94 | 11.05 | 11.45 | 69,885 | -0.12(-1.04%) |
Oct 29, 2014 | 11.42 | 11.70 | 11.42 | 11.57 | 58,813 | -0.01(-0.09%) |
Oct 28, 2014 | 11.30 | 11.83 | 11.12 | 11.58 | 87,552 | +0.30(+2.66%) |
Oct 27, 2014 | 11.30 | 11.51 | 11.26 | 11.28 | 67,628 | +0.02(+0.18%) |
Oct 24, 2014 | 11.44 | 11.55 | 11.10 | 11.26 | 42,919 | -0.07(-0.62%) |
Oct 23, 2014 | 11.28 | 11.37 | 11.14 | 11.33 | 58,029 | +0.10(+0.89%) |
Oct 22, 2014 | 11.10 | 11.37 | 11.10 | 11.23 | 68,388 | +0.03(+0.27%) |
Oct 21, 2014 | 11.20 | 11.33 | 11.17 | 11.20 | 50,260 | -0.40(-3.45%) |
Oct 20, 2014 | 11.15 | 11.60 | 11.11 | 11.60 | 37,639 | +0.34(+3.02%) |
Oct 17, 2014 | 11.70 | 11.82 | 11.14 | 11.26 | 66,261 | -0.19(-1.66%) |
Oct 16, 2014 | 11.33 | 11.85 | 11.33 | 11.45 | 55,445 | -0.09(-0.78%) |
Oct 15, 2014 | 12.07 | 12.46 | 11.53 | 11.54 | 105,418 | -0.51(-4.23%) |
Oct 14, 2014 | 11.54 | 12.40 | 10.84 | 12.05 | 150,109 | +0.33(+2.82%) |
Oct 13, 2014 | 12.11 | 12.11 | 11.42 | 11.72 | 72,448 | -0.62(-5.02%) |
Oct 10, 2014 | 12.80 | 12.80 | 12.30 | 12.34 | 47,755 | -0.12(-0.96%) |
Oct 09, 2014 | 12.80 | 12.97 | 12.35 | 12.46 | 42,417 | -0.31(-2.43%) |
Oct 08, 2014 | 13.01 | 13.15 | 12.44 | 12.77 | 74,145 | -0.32(-2.44%) |
Oct 07, 2014 | 12.65 | 13.09 | 12.62 | 13.09 | 100,179 | +0.57(+4.55%) |
Oct 06, 2014 | 11.59 | 12.90 | 11.59 | 12.52 | 179,998 | +1.27(+11.29%) |
Oct 03, 2014 | 11.52 | 11.52 | 11.25 | 11.25 | 36,276 | -0.25(-2.17%) |
Oct 02, 2014 | 11.56 | 11.56 | 11.31 | 11.50 | 35,662 | -0.11(-0.95%) |