Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.25 | 12.73 | 12.73 | 12.73 | 617,600 | -0.41(-3.12%) |
Dec 30, 2014 | 13.34 | 13.50 | 13.03 | 13.14 | 280,385 | -0.29(-2.16%) |
Dec 29, 2014 | 13.21 | 13.49 | 13.14 | 13.43 | 295,015 | +0.23(+1.74%) |
Dec 26, 2014 | 13.12 | 13.39 | 13.10 | 13.20 | 252,476 | +0.11(+0.84%) |
Dec 24, 2014 | 13.17 | 13.09 | 13.09 | 13.09 | 325,500 | -0.07(-0.53%) |
Dec 23, 2014 | 13.16 | 13.59 | 12.95 | 13.16 | 504,172 | +0.09(+0.69%) |
Dec 22, 2014 | 12.98 | 13.33 | 12.59 | 13.07 | 763,785 | -0.14(-1.06%) |
Dec 19, 2014 | 12.74 | 13.23 | 12.74 | 13.21 | 951,416 | +0.46(+3.57%) |
Dec 18, 2014 | 12.71 | 12.97 | 12.42 | 12.76 | 911,537 | +0.23(+1.80%) |
Dec 17, 2014 | 11.59 | 12.58 | 11.34 | 12.53 | 1,189,741 | +0.99(+8.58%) |
Dec 16, 2014 | 12.04 | 12.21 | 11.49 | 11.54 | 1,948,399 | -0.58(-4.79%) |
Dec 15, 2014 | 12.89 | 13.10 | 12.10 | 12.12 | 744,807 | -0.61(-4.79%) |
Dec 12, 2014 | 13.16 | 13.17 | 12.69 | 12.73 | 769,086 | -0.69(-5.14%) |
Dec 11, 2014 | 13.30 | 13.84 | 13.26 | 13.42 | 734,322 | +0.18(+1.36%) |
Dec 10, 2014 | 13.57 | 13.90 | 13.22 | 13.24 | 710,616 | -0.41(-3.00%) |
Dec 09, 2014 | 13.61 | 13.68 | 12.93 | 13.65 | 2,977,750 | -0.24(-1.73%) |
Dec 08, 2014 | 14.66 | 14.76 | 13.81 | 13.89 | 1,604,713 | -0.76(-5.19%) |
Dec 05, 2014 | 14.81 | 15.00 | 14.61 | 14.65 | 1,089,651 | -0.11(-0.75%) |
Dec 04, 2014 | 14.98 | 15.08 | 14.70 | 14.76 | 599,476 | -0.27(-1.80%) |
Dec 03, 2014 | 14.81 | 15.24 | 14.56 | 15.03 | 991,185 | +0.19(+1.28%) |
Dec 02, 2014 | 15.33 | 15.50 | 14.73 | 14.84 | 1,170,451 | -0.07(-0.47%) |
Dec 01, 2014 | 15.03 | 15.13 | 14.48 | 14.91 | 1,320,473 | -0.23(-1.52%) |
Nov 28, 2014 | 15.54 | 15.60 | 15.02 | 15.14 | 869,312 | -0.38(-2.45%) |
Nov 26, 2014 | 14.55 | 15.52 | 15.52 | 15.52 | 1,626,100 | +0.94(+6.45%) |
Nov 25, 2014 | 14.50 | 15.07 | 14.38 | 14.58 | 1,588,784 | +0.11(+0.76%) |
Nov 24, 2014 | 13.83 | 14.48 | 13.72 | 14.47 | 1,366,536 | +0.72(+5.24%) |
Nov 21, 2014 | 13.46 | 14.10 | 13.42 | 13.75 | 2,167,196 | +0.47(+3.54%) |
Nov 20, 2014 | 12.43 | 13.33 | 12.35 | 13.28 | 1,404,205 | +0.78(+6.24%) |
Nov 19, 2014 | 12.57 | 12.89 | 12.24 | 12.50 | 1,189,260 | -0.13(-1.03%) |
Nov 18, 2014 | 12.52 | 12.80 | 12.27 | 12.63 | 777,494 | +0.13(+1.04%) |
Nov 17, 2014 | 12.73 | 12.75 | 12.13 | 12.50 | 1,336,986 | -0.31(-2.42%) |
Nov 14, 2014 | 12.99 | 13.08 | 11.59 | 12.81 | 4,706,064 | -0.12(-0.93%) |
Nov 13, 2014 | 13.75 | 13.88 | 12.90 | 12.93 | 2,048,950 | -0.82(-5.96%) |
Nov 12, 2014 | 13.76 | 14.21 | 13.53 | 13.75 | 1,536,242 | -0.08(-0.58%) |
Nov 11, 2014 | 12.78 | 13.86 | 12.68 | 13.83 | 1,417,633 | +0.96(+7.46%) |
Nov 10, 2014 | 12.44 | 12.88 | 12.39 | 12.87 | 604,433 | +0.48(+3.87%) |
Nov 07, 2014 | 12.04 | 12.89 | 12.04 | 12.39 | 1,406,599 | +0.32(+2.65%) |
Nov 06, 2014 | 12.26 | 12.40 | 11.92 | 12.07 | 823,376 | -0.20(-1.63%) |
Nov 05, 2014 | 12.11 | 12.74 | 11.91 | 12.27 | 1,353,674 | +0.21(+1.74%) |
Nov 04, 2014 | 11.84 | 12.21 | 11.61 | 12.06 | 1,220,058 | +0.12(+1.01%) |
Nov 03, 2014 | 11.77 | 12.44 | 11.75 | 11.94 | 1,980,116 | +0.17(+1.44%) |
Oct 31, 2014 | 10.20 | 11.84 | 10.20 | 11.77 | 4,757,119 | +2.14(+22.22%) |
Oct 30, 2014 | 9.500 | 9.940 | 9.230 | 9.630 | 1,105,286 | +0.05(+0.52%) |
Oct 29, 2014 | 9.430 | 9.460 | 9.276 | 9.580 | 1,238,406 | +0.23(+2.46%) |
Oct 28, 2014 | 9.210 | 9.410 | 8.945 | 9.350 | 873,717 | +0.09(+0.97%) |
Oct 27, 2014 | 9.830 | 9.910 | 9.910 | 9.260 | 2,445,995 | -0.65(-6.56%) |
Oct 24, 2014 | 9.780 | 10.01 | 9.640 | 9.910 | 2,207,143 | +0.19(+1.95%) |
Oct 23, 2014 | 9.300 | 9.805 | 9.210 | 9.720 | 1,261,758 | +0.50(+5.42%) |
Oct 22, 2014 | 9.760 | 10.01 | 9.200 | 9.220 | 1,751,868 | -0.48(-4.95%) |
Oct 21, 2014 | 9.510 | 9.900 | 9.250 | 9.700 | 1,515,204 | +0.29(+3.08%) |
Oct 20, 2014 | 9.030 | 9.480 | 8.940 | 9.410 | 1,156,673 | +0.35(+3.86%) |
Oct 17, 2014 | 9.570 | 9.620 | 8.985 | 9.060 | 1,905,011 | -0.35(-3.72%) |
Oct 16, 2014 | 8.890 | 9.450 | 8.830 | 9.410 | 2,341,655 | +0.35(+3.81%) |
Oct 15, 2014 | 8.600 | 9.230 | 8.520 | 9.065 | 1,405,313 | +0.25(+2.89%) |
Oct 14, 2014 | 8.690 | 9.040 | 8.550 | 8.810 | 1,720,786 | +0.22(+2.56%) |
Oct 13, 2014 | 9.090 | 9.230 | 8.570 | 8.590 | 1,255,738 | -0.55(-6.02%) |
Oct 10, 2014 | 9.210 | 9.440 | 9.060 | 9.140 | 1,701,846 | -0.13(-1.40%) |
Oct 09, 2014 | 10.21 | 10.30 | 9.160 | 9.270 | 2,771,151 | -0.97(-9.47%) |
Oct 08, 2014 | 10.37 | 10.40 | 9.860 | 10.24 | 1,052,929 | -0.14(-1.35%) |
Oct 07, 2014 | 10.75 | 11.00 | 10.37 | 10.38 | 1,023,789 | -0.51(-4.73%) |
Oct 06, 2014 | 10.83 | 11.14 | 10.80 | 10.89 | 1,261,896 | +0.14(+1.35%) |
Oct 03, 2014 | 10.85 | 10.97 | 10.72 | 10.75 | 588,513 | -0.01(-0.09%) |
Oct 02, 2014 | 10.50 | 10.83 | 10.22 | 10.76 | 1,298,087 | +0.23(+2.18%) |