Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 15.40 | 14.81 | 14.81 | 14.81 | 119,000 | -0.66(-4.27%) |
Dec 30, 2014 | 15.18 | 15.74 | 15.09 | 15.47 | 47,952 | -0.16(-1.02%) |
Dec 29, 2014 | 14.87 | 15.75 | 14.85 | 15.63 | 86,141 | +0.66(+4.41%) |
Dec 26, 2014 | 14.66 | 15.37 | 14.66 | 14.97 | 36,651 | +0.22(+1.49%) |
Dec 24, 2014 | 14.47 | 14.75 | 14.75 | 14.75 | 8,900 | +0.22(+1.51%) |
Dec 23, 2014 | 15.10 | 15.15 | 13.89 | 14.53 | 40,814 | -0.71(-4.66%) |
Dec 22, 2014 | 15.51 | 15.64 | 15.08 | 15.24 | 48,245 | -0.27(-1.74%) |
Dec 19, 2014 | 15.32 | 15.87 | 15.32 | 15.51 | 28,781 | -0.07(-0.45%) |
Dec 18, 2014 | 15.10 | 15.59 | 14.72 | 15.58 | 79,376 | +0.48(+3.18%) |
Dec 17, 2014 | 14.75 | 15.25 | 14.56 | 15.10 | 48,317 | +0.31(+2.10%) |
Dec 16, 2014 | 14.87 | 15.17 | 14.23 | 14.79 | 61,490 | +0.15(+1.02%) |
Dec 15, 2014 | 15.61 | 15.74 | 14.64 | 14.64 | 101,747 | -0.91(-5.85%) |
Dec 12, 2014 | 16.23 | 16.24 | 15.55 | 15.55 | 117,010 | -0.55(-3.45%) |
Dec 11, 2014 | 15.71 | 16.80 | 15.67 | 16.11 | 219,117 | +0.12(+0.72%) |
Dec 10, 2014 | 16.00 | 17.33 | 15.68 | 15.99 | 182,857 | -0.51(-3.09%) |
Dec 09, 2014 | 14.10 | 16.50 | 14.10 | 16.50 | 291,718 | +2.22(+15.55%) |
Dec 08, 2014 | 14.10 | 14.28 | 13.03 | 14.28 | 99,511 | +0.17(+1.20%) |
Dec 05, 2014 | 12.70 | 14.11 | 12.32 | 14.11 | 131,818 | +1.47(+11.63%) |
Dec 04, 2014 | 13.19 | 13.29 | 12.28 | 12.64 | 68,373 | -0.84(-6.23%) |
Dec 03, 2014 | 13.91 | 14.00 | 13.10 | 13.48 | 74,018 | -0.44(-3.16%) |
Dec 02, 2014 | 13.25 | 14.09 | 13.25 | 13.92 | 35,503 | +0.49(+3.65%) |
Dec 01, 2014 | 15.70 | 15.70 | 13.20 | 13.43 | 117,294 | -1.62(-10.76%) |
Nov 28, 2014 | 14.10 | 15.35 | 14.10 | 15.05 | 127,461 | +0.23(+1.55%) |
Nov 26, 2014 | 12.51 | 14.82 | 14.82 | 14.82 | 195,800 | +2.32(+18.56%) |
Nov 25, 2014 | 12.20 | 12.50 | 12.07 | 12.50 | 50,060 | +0.32(+2.67%) |
Nov 24, 2014 | 11.94 | 12.38 | 11.92 | 12.18 | 12,016 | +0.18(+1.46%) |
Nov 21, 2014 | 12.00 | 12.07 | 11.94 | 12.00 | 7,576 | +0.00(+0.00%) |
Nov 20, 2014 | 11.80 | 12.24 | 11.74 | 12.00 | 29,694 | +0.20(+1.69%) |
Nov 19, 2014 | 11.98 | 12.60 | 11.62 | 11.80 | 20,770 | -0.80(-6.35%) |
Nov 18, 2014 | 11.57 | 12.60 | 11.36 | 12.60 | 38,753 | +0.87(+7.42%) |
Nov 17, 2014 | 11.28 | 11.73 | 11.21 | 11.73 | 18,680 | +0.33(+2.89%) |
Nov 14, 2014 | 11.00 | 11.40 | 10.85 | 11.40 | 48,157 | +0.70(+6.54%) |
Nov 13, 2014 | 10.70 | 10.74 | 10.45 | 10.70 | 17,624 | +0.00(+0.00%) |
Nov 12, 2014 | 10.15 | 10.70 | 9.800 | 10.70 | 38,382 | +0.50(+4.90%) |
Nov 11, 2014 | 10.50 | 10.53 | 9.700 | 10.20 | 22,908 | -0.34(-3.23%) |
Nov 10, 2014 | 10.45 | 10.92 | 10.04 | 10.54 | 24,398 | +0.09(+0.86%) |
Nov 07, 2014 | 10.02 | 10.49 | 9.690 | 10.45 | 13,378 | +0.40(+3.98%) |
Nov 06, 2014 | 9.970 | 10.49 | 9.740 | 10.05 | 13,709 | +0.01(+0.10%) |
Nov 05, 2014 | 10.40 | 10.64 | 10.02 | 10.04 | 22,544 | -0.35(-3.37%) |
Nov 04, 2014 | 10.67 | 10.67 | 10.28 | 10.39 | 15,499 | -0.28(-2.62%) |
Nov 03, 2014 | 11.17 | 11.18 | 10.65 | 10.67 | 18,199 | -0.69(-6.07%) |
Oct 31, 2014 | 11.00 | 11.49 | 10.51 | 11.36 | 24,909 | +0.41(+3.74%) |
Oct 30, 2014 | 10.77 | 11.20 | 10.61 | 10.95 | 8,847 | +0.30(+2.82%) |
Oct 29, 2014 | 11.00 | 11.00 | 10.54 | 10.65 | 12,705 | -0.48(-4.31%) |
Oct 28, 2014 | 11.38 | 11.49 | 10.74 | 11.13 | 28,920 | -0.46(-3.97%) |
Oct 27, 2014 | 11.66 | 11.68 | 10.87 | 11.59 | 25,723 | -0.09(-0.77%) |
Oct 24, 2014 | 11.27 | 11.75 | 11.12 | 11.68 | 10,961 | +0.18(+1.57%) |
Oct 23, 2014 | 10.07 | 11.50 | 10.00 | 11.50 | 22,859 | +1.44(+14.31%) |
Oct 22, 2014 | 10.00 | 10.09 | 9.900 | 10.06 | 16,100 | +0.08(+0.80%) |
Oct 21, 2014 | 9.850 | 10.00 | 9.810 | 9.980 | 12,084 | +0.08(+0.81%) |
Oct 20, 2014 | 9.680 | 9.900 | 9.680 | 9.900 | 2,325 | +0.09(+0.92%) |
Oct 17, 2014 | 9.700 | 9.877 | 9.700 | 9.810 | 42,896 | +0.15(+1.55%) |
Oct 16, 2014 | 9.510 | 9.730 | 9.510 | 9.660 | 12,106 | +0.03(+0.31%) |
Oct 15, 2014 | 9.750 | 9.800 | 9.550 | 9.630 | 28,082 | -0.17(-1.73%) |
Oct 14, 2014 | 9.760 | 9.867 | 9.660 | 9.800 | 57,142 | +0.11(+1.14%) |
Oct 13, 2014 | 9.800 | 10.00 | 9.622 | 9.690 | 43,573 | -0.20(-2.02%) |
Oct 10, 2014 | 9.600 | 10.00 | 9.600 | 9.890 | 17,680 | +0.23(+2.38%) |
Oct 09, 2014 | 9.870 | 9.870 | 9.570 | 9.660 | 7,510 | -0.33(-3.30%) |
Oct 08, 2014 | 9.830 | 10.10 | 9.780 | 9.990 | 9,492 | +0.09(+0.91%) |
Oct 07, 2014 | 10.00 | 10.09 | 9.890 | 9.900 | 25,432 | +0.05(+0.51%) |
Oct 06, 2014 | 10.03 | 10.03 | 9.570 | 9.850 | 14,719 | -0.15(-1.50%) |
Oct 03, 2014 | 9.940 | 10.10 | 9.930 | 10.00 | 8,279 | +0.16(+1.63%) |
Oct 02, 2014 | 9.580 | 9.990 | 9.500 | 9.840 | 26,554 | +0.11(+1.13%) |