Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 10.44 | 10.50 | 10.50 | 10.50 | 111,100 | +0.14(+1.35%) |
Dec 30, 2014 | 9.750 | 10.40 | 9.350 | 10.36 | 124,789 | +0.41(+4.12%) |
Dec 29, 2014 | 10.44 | 10.65 | 9.800 | 9.950 | 144,237 | -0.82(-7.61%) |
Dec 26, 2014 | 11.00 | 11.00 | 10.43 | 10.77 | 88,743 | -0.18(-1.64%) |
Dec 24, 2014 | 10.99 | 10.95 | 10.95 | 10.95 | 86,100 | +0.22(+2.05%) |
Dec 23, 2014 | 10.50 | 10.95 | 10.40 | 10.73 | 117,695 | +0.30(+2.88%) |
Dec 22, 2014 | 10.85 | 10.88 | 10.11 | 10.43 | 101,886 | -0.40(-3.69%) |
Dec 19, 2014 | 10.37 | 10.84 | 9.990 | 10.83 | 206,380 | +0.41(+3.93%) |
Dec 18, 2014 | 10.64 | 10.85 | 9.740 | 10.42 | 231,574 | +0.24(+2.36%) |
Dec 17, 2014 | 8.490 | 10.18 | 8.490 | 10.18 | 234,181 | +1.86(+22.36%) |
Dec 16, 2014 | 8.100 | 9.190 | 8.010 | 8.320 | 319,640 | +0.14(+1.71%) |
Dec 15, 2014 | 8.700 | 8.700 | 8.000 | 8.180 | 254,813 | -0.43(-4.99%) |
Dec 12, 2014 | 8.380 | 9.000 | 8.300 | 8.610 | 241,059 | +0.06(+0.70%) |
Dec 11, 2014 | 8.810 | 9.110 | 8.460 | 8.550 | 291,932 | +0.18(+2.15%) |
Dec 10, 2014 | 8.890 | 8.890 | 8.205 | 8.370 | 127,422 | -0.55(-6.17%) |
Dec 09, 2014 | 8.070 | 8.970 | 8.050 | 8.920 | 228,278 | +0.89(+11.08%) |
Dec 08, 2014 | 9.000 | 9.000 | 8.000 | 8.030 | 298,897 | -1.08(-11.86%) |
Dec 05, 2014 | 9.330 | 9.450 | 9.000 | 9.110 | 229,538 | -0.23(-2.46%) |
Dec 04, 2014 | 9.100 | 9.340 | 8.920 | 9.340 | 294,558 | +0.42(+4.71%) |
Dec 03, 2014 | 9.000 | 9.500 | 8.900 | 8.920 | 359,118 | -0.07(-0.78%) |
Dec 02, 2014 | 7.930 | 9.203 | 7.930 | 8.990 | 707,031 | +1.17(+14.96%) |
Dec 01, 2014 | 9.400 | 9.400 | 7.540 | 7.820 | 798,603 | -1.74(-18.20%) |
Nov 28, 2014 | 10.74 | 10.74 | 9.270 | 9.560 | 206,547 | -1.30(-11.97%) |
Nov 26, 2014 | 11.10 | 10.86 | 10.86 | 10.86 | 215,600 | -0.38(-3.38%) |
Nov 25, 2014 | 11.97 | 12.11 | 11.13 | 11.24 | 319,468 | -0.90(-7.41%) |
Nov 24, 2014 | 13.09 | 13.09 | 11.98 | 12.14 | 132,477 | -1.28(-9.54%) |
Nov 21, 2014 | 13.10 | 13.87 | 13.10 | 13.42 | 94,364 | +0.57(+4.44%) |
Nov 20, 2014 | 11.97 | 12.91 | 11.97 | 12.85 | 107,606 | +0.75(+6.20%) |
Nov 19, 2014 | 12.78 | 12.78 | 12.02 | 12.10 | 80,339 | -0.69(-5.39%) |
Nov 18, 2014 | 13.20 | 13.39 | 12.78 | 12.79 | 67,651 | -0.42(-3.18%) |
Nov 17, 2014 | 13.56 | 13.66 | 13.03 | 13.21 | 78,441 | -0.55(-4.00%) |
Nov 14, 2014 | 13.48 | 13.76 | 13.19 | 13.76 | 88,085 | +0.22(+1.62%) |
Nov 13, 2014 | 13.71 | 13.88 | 13.35 | 13.54 | 114,397 | -0.25(-1.81%) |
Nov 12, 2014 | 14.27 | 14.38 | 13.64 | 13.79 | 88,748 | -0.61(-4.24%) |
Nov 11, 2014 | 14.34 | 14.42 | 14.30 | 14.40 | 64,330 | +0.02(+0.14%) |
Nov 10, 2014 | 14.64 | 14.74 | 14.30 | 14.38 | 106,861 | -0.28(-1.91%) |
Nov 07, 2014 | 14.60 | 14.75 | 14.31 | 14.66 | 145,598 | -0.02(-0.14%) |
Nov 06, 2014 | 15.87 | 15.87 | 14.36 | 14.68 | 112,485 | -1.19(-7.50%) |
Nov 05, 2014 | 16.01 | 16.04 | 15.58 | 15.87 | 66,143 | -0.03(-0.19%) |
Nov 04, 2014 | 16.43 | 16.65 | 15.74 | 15.90 | 159,113 | -0.68(-4.10%) |
Nov 03, 2014 | 17.31 | 17.77 | 16.28 | 16.58 | 191,732 | -0.62(-3.60%) |
Oct 31, 2014 | 15.96 | 17.43 | 15.95 | 17.20 | 172,999 | +1.31(+8.24%) |
Oct 30, 2014 | 15.58 | 16.05 | 15.52 | 15.89 | 119,146 | +0.21(+1.34%) |
Oct 29, 2014 | 15.06 | 15.99 | 15.02 | 15.68 | 145,028 | +0.66(+4.39%) |
Oct 28, 2014 | 14.83 | 15.14 | 14.65 | 15.02 | 138,772 | +0.28(+1.90%) |
Oct 27, 2014 | 14.67 | 14.79 | 14.77 | 14.74 | 93,963 | -0.03(-0.20%) |
Oct 24, 2014 | 14.64 | 14.87 | 14.47 | 14.77 | 66,679 | +0.04(+0.27%) |
Oct 23, 2014 | 14.53 | 14.85 | 14.30 | 14.73 | 63,818 | +0.40(+2.79%) |
Oct 22, 2014 | 14.60 | 14.68 | 14.31 | 14.33 | 123,922 | -0.29(-1.98%) |
Oct 21, 2014 | 14.29 | 14.77 | 14.14 | 14.62 | 211,245 | +0.33(+2.31%) |
Oct 20, 2014 | 14.22 | 14.39 | 13.97 | 14.29 | 272,584 | -0.04(-0.28%) |
Oct 17, 2014 | 14.93 | 14.93 | 14.25 | 14.33 | 135,131 | -0.29(-1.98%) |
Oct 16, 2014 | 13.89 | 14.92 | 13.54 | 14.62 | 123,169 | +0.59(+4.21%) |
Oct 15, 2014 | 13.27 | 14.11 | 13.15 | 14.03 | 180,061 | +0.67(+5.01%) |
Oct 14, 2014 | 13.27 | 13.55 | 12.86 | 13.36 | 278,056 | +0.24(+1.83%) |
Oct 13, 2014 | 13.47 | 13.72 | 13.04 | 13.12 | 130,943 | -0.22(-1.65%) |
Oct 10, 2014 | 13.54 | 13.80 | 13.20 | 13.34 | 153,736 | -0.40(-2.91%) |
Oct 09, 2014 | 14.66 | 14.71 | 13.71 | 13.74 | 201,026 | -1.04(-7.04%) |
Oct 08, 2014 | 14.77 | 15.00 | 14.46 | 14.78 | 513,795 | -0.07(-0.47%) |
Oct 07, 2014 | 14.71 | 15.07 | 14.52 | 14.85 | 100,698 | +0.04(+0.27%) |
Oct 06, 2014 | 14.86 | 15.00 | 14.79 | 14.81 | 144,833 | -0.15(-1.00%) |
Oct 03, 2014 | 15.15 | 15.15 | 14.90 | 14.96 | 92,063 | -0.05(-0.33%) |
Oct 02, 2014 | 15.09 | 15.09 | 14.63 | 15.01 | 119,017 | +0.03(+0.20%) |