Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14.85 | 15.21 | 15.21 | 15.21 | 896,500 | +0.39(+2.63%) |
Dec 30, 2014 | 14.80 | 15.42 | 14.69 | 14.82 | 639,886 | -0.07(-0.47%) |
Dec 29, 2014 | 14.61 | 15.24 | 14.55 | 14.89 | 636,078 | +0.26(+1.78%) |
Dec 26, 2014 | 14.38 | 14.75 | 14.09 | 14.63 | 496,320 | +0.43(+3.03%) |
Dec 24, 2014 | 14.05 | 14.20 | 14.20 | 14.20 | 322,800 | +0.14(+1.00%) |
Dec 23, 2014 | 15.56 | 15.67 | 13.91 | 14.06 | 1,033,741 | -1.42(-9.17%) |
Dec 22, 2014 | 15.40 | 15.82 | 14.91 | 15.48 | 829,019 | +0.12(+0.78%) |
Dec 19, 2014 | 15.68 | 16.05 | 14.92 | 15.36 | 2,452,995 | -0.36(-2.29%) |
Dec 18, 2014 | 15.18 | 16.25 | 14.80 | 15.72 | 1,226,974 | +0.81(+5.43%) |
Dec 17, 2014 | 14.40 | 15.04 | 14.06 | 14.91 | 1,500,164 | +0.58(+4.05%) |
Dec 16, 2014 | 14.69 | 15.54 | 14.21 | 14.33 | 1,360,198 | -0.41(-2.78%) |
Dec 15, 2014 | 16.30 | 16.60 | 14.56 | 14.74 | 1,756,687 | -1.79(-10.83%) |
Dec 12, 2014 | 13.83 | 16.93 | 13.55 | 16.53 | 2,569,811 | +2.46(+17.48%) |
Dec 11, 2014 | 13.33 | 15.38 | 13.30 | 14.07 | 1,975,057 | +0.94(+7.16%) |
Dec 10, 2014 | 13.82 | 14.04 | 13.11 | 13.13 | 1,075,634 | -0.73(-5.27%) |
Dec 09, 2014 | 11.32 | 13.95 | 11.13 | 13.86 | 1,755,648 | +2.32(+20.10%) |
Dec 08, 2014 | 11.36 | 11.99 | 11.24 | 11.54 | 628,829 | +0.20(+1.76%) |
Dec 05, 2014 | 11.26 | 11.36 | 11.12 | 11.34 | 474,513 | +0.10(+0.89%) |
Dec 04, 2014 | 11.51 | 11.62 | 11.18 | 11.24 | 414,035 | -0.32(-2.77%) |
Dec 03, 2014 | 11.80 | 11.96 | 11.43 | 11.56 | 407,242 | -0.23(-1.95%) |
Dec 02, 2014 | 11.55 | 11.89 | 11.49 | 11.79 | 682,840 | +0.30(+2.61%) |
Dec 01, 2014 | 12.03 | 12.07 | 11.46 | 11.49 | 566,311 | -0.59(-4.88%) |
Nov 28, 2014 | 12.41 | 12.74 | 12.05 | 12.08 | 443,287 | -0.34(-2.74%) |
Nov 26, 2014 | 12.03 | 12.42 | 12.42 | 12.42 | 443,100 | +0.36(+2.99%) |
Nov 25, 2014 | 12.41 | 12.54 | 11.86 | 12.06 | 488,722 | -0.33(-2.66%) |
Nov 24, 2014 | 11.79 | 12.41 | 11.70 | 12.39 | 777,203 | +0.72(+6.17%) |
Nov 21, 2014 | 11.75 | 12.00 | 11.59 | 11.67 | 525,132 | +0.14(+1.21%) |
Nov 20, 2014 | 11.40 | 11.64 | 11.20 | 11.53 | 344,169 | +0.17(+1.50%) |
Nov 19, 2014 | 11.30 | 11.71 | 10.93 | 11.36 | 774,714 | +0.35(+3.23%) |
Nov 18, 2014 | 11.33 | 11.43 | 10.91 | 11.01 | 592,240 | -0.02(-0.23%) |
Nov 17, 2014 | 11.21 | 11.50 | 11.03 | 11.03 | 494,102 | -0.18(-1.61%) |
Nov 14, 2014 | 11.73 | 11.92 | 11.12 | 11.21 | 580,551 | -0.52(-4.43%) |
Nov 13, 2014 | 12.08 | 12.29 | 11.55 | 11.73 | 504,560 | -0.36(-2.98%) |
Nov 12, 2014 | 11.67 | 12.14 | 11.55 | 12.09 | 608,169 | +0.32(+2.72%) |
Nov 11, 2014 | 11.95 | 12.02 | 11.66 | 11.77 | 463,049 | -0.17(-1.42%) |
Nov 10, 2014 | 11.48 | 11.95 | 11.17 | 11.94 | 780,779 | +0.62(+5.48%) |
Nov 07, 2014 | 11.60 | 11.79 | 11.16 | 11.32 | 604,094 | -0.32(-2.75%) |
Nov 06, 2014 | 11.18 | 11.65 | 11.18 | 11.64 | 439,255 | +0.51(+4.58%) |
Nov 05, 2014 | 11.64 | 11.64 | 11.13 | 11.13 | 538,378 | -0.38(-3.30%) |
Nov 04, 2014 | 11.53 | 11.70 | 11.33 | 11.51 | 468,574 | -0.10(-0.86%) |
Nov 03, 2014 | 12.17 | 12.25 | 11.54 | 11.61 | 527,306 | -0.53(-4.37%) |
Oct 31, 2014 | 12.18 | 12.65 | 12.02 | 12.14 | 739,854 | +0.23(+1.93%) |
Oct 30, 2014 | 11.81 | 12.06 | 11.69 | 11.91 | 545,451 | +0.04(+0.34%) |
Oct 29, 2014 | 12.43 | 12.43 | 11.73 | 11.87 | 605,881 | -0.57(-4.58%) |
Oct 28, 2014 | 11.80 | 12.52 | 11.73 | 12.44 | 1,086,799 | +0.73(+6.23%) |
Oct 27, 2014 | 11.29 | 11.72 | 11.35 | 11.71 | 745,621 | +0.36(+3.17%) |
Oct 24, 2014 | 11.45 | 11.49 | 11.16 | 11.35 | 865,215 | +0.10(+0.89%) |
Oct 23, 2014 | 10.23 | 11.70 | 10.22 | 11.25 | 1,401,307 | +0.91(+8.80%) |
Oct 22, 2014 | 10.53 | 10.72 | 10.23 | 10.34 | 633,023 | -0.18(-1.71%) |
Oct 21, 2014 | 10.83 | 10.83 | 10.40 | 10.52 | 521,922 | -0.18(-1.68%) |
Oct 20, 2014 | 10.43 | 10.79 | 10.43 | 10.70 | 575,446 | +0.18(+1.71%) |
Oct 17, 2014 | 11.23 | 11.23 | 10.45 | 10.52 | 655,061 | -0.43(-3.93%) |
Oct 16, 2014 | 10.49 | 10.99 | 10.36 | 10.95 | 1,007,136 | +0.29(+2.72%) |
Oct 15, 2014 | 9.960 | 10.75 | 9.880 | 10.66 | 1,092,130 | +0.50(+4.92%) |
Oct 14, 2014 | 10.03 | 10.38 | 9.930 | 10.16 | 789,329 | +0.28(+2.83%) |
Oct 13, 2014 | 10.00 | 10.21 | 9.390 | 9.880 | 918,876 | +0.03(+0.30%) |
Oct 10, 2014 | 10.10 | 10.50 | 9.860 | 9.850 | 740,355 | -0.34(-3.34%) |
Oct 09, 2014 | 10.60 | 10.60 | 10.07 | 10.19 | 660,571 | -0.43(-4.05%) |
Oct 08, 2014 | 10.15 | 10.64 | 9.985 | 10.62 | 912,500 | +0.45(+4.42%) |
Oct 07, 2014 | 10.57 | 10.76 | 10.11 | 10.17 | 1,083,505 | -0.48(-4.51%) |
Oct 06, 2014 | 11.17 | 11.17 | 10.54 | 10.65 | 647,811 | -0.47(-4.23%) |
Oct 03, 2014 | 11.05 | 11.14 | 10.83 | 11.12 | 707,347 | +0.19(+1.74%) |
Oct 02, 2014 | 10.81 | 11.11 | 10.58 | 10.93 | 600,110 | +0.08(+0.74%) |