Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.14 | 12.94 | 12.94 | 12.94 | 1,067,785 | -0.14(-1.04%) |
Dec 30, 2014 | 13.16 | 13.26 | 13.04 | 13.07 | 1,339,813 | -0.17(-1.25%) |
Dec 29, 2014 | 13.17 | 13.29 | 13.10 | 13.24 | 1,077,539 | +0.02(+0.12%) |
Dec 26, 2014 | 13.16 | 13.27 | 13.12 | 13.22 | 947,112 | +0.10(+0.76%) |
Dec 24, 2014 | 12.99 | 13.12 | 13.12 | 13.12 | 1,103,168 | +0.27(+2.12%) |
Dec 23, 2014 | 12.73 | 13.04 | 12.67 | 12.85 | 2,152,724 | +0.25(+1.96%) |
Dec 22, 2014 | 12.07 | 12.61 | 12.04 | 12.60 | 1,979,754 | +0.56(+4.66%) |
Dec 19, 2014 | 12.58 | 12.74 | 12.02 | 12.04 | 3,373,610 | -0.45(-3.57%) |
Dec 18, 2014 | 12.38 | 12.70 | 12.09 | 12.49 | 2,761,347 | +0.26(+2.16%) |
Dec 17, 2014 | 11.52 | 12.30 | 11.45 | 12.22 | 3,668,827 | +0.77(+6.70%) |
Dec 16, 2014 | 11.64 | 11.73 | 11.39 | 11.45 | 2,937,219 | -0.26(-2.25%) |
Dec 15, 2014 | 11.82 | 12.20 | 11.62 | 11.72 | 3,259,002 | -0.30(-2.47%) |
Dec 12, 2014 | 12.22 | 12.33 | 11.93 | 12.02 | 3,884,817 | -0.40(-3.26%) |
Dec 11, 2014 | 12.73 | 12.90 | 12.33 | 12.42 | 2,031,182 | -0.20(-1.57%) |
Dec 10, 2014 | 12.96 | 13.15 | 12.57 | 12.62 | 2,389,503 | -0.43(-3.29%) |
Dec 09, 2014 | 12.95 | 13.36 | 12.60 | 13.05 | 4,053,945 | -0.45(-3.30%) |
Dec 08, 2014 | 13.62 | 13.79 | 13.40 | 13.49 | 3,557,447 | -0.03(-0.24%) |
Dec 05, 2014 | 13.23 | 13.69 | 13.20 | 13.53 | 3,618,795 | +0.56(+4.33%) |
Dec 04, 2014 | 13.00 | 13.20 | 12.83 | 12.96 | 3,318,509 | -0.04(-0.32%) |
Dec 03, 2014 | 12.80 | 13.39 | 12.69 | 13.01 | 3,295,898 | +0.23(+1.81%) |
Dec 02, 2014 | 12.54 | 12.99 | 12.54 | 12.78 | 2,892,834 | +0.28(+2.25%) |
Dec 01, 2014 | 12.46 | 12.72 | 12.32 | 12.49 | 2,633,259 | -0.04(-0.33%) |
Nov 28, 2014 | 12.89 | 12.92 | 12.49 | 12.54 | 735,941 | -0.35(-2.69%) |
Nov 26, 2014 | 12.58 | 12.88 | 12.88 | 12.88 | 1,112,499 | +0.31(+2.43%) |
Nov 25, 2014 | 12.78 | 12.83 | 12.46 | 12.58 | 1,772,828 | -0.16(-1.23%) |
Nov 24, 2014 | 12.92 | 13.00 | 12.66 | 12.73 | 1,989,788 | -0.10(-0.77%) |
Nov 21, 2014 | 12.83 | 13.16 | 12.78 | 12.83 | 1,827,483 | +0.20(+1.57%) |
Nov 20, 2014 | 12.63 | 12.69 | 12.40 | 12.63 | 2,195,865 | -0.11(-0.84%) |
Nov 19, 2014 | 12.68 | 12.80 | 12.25 | 12.74 | 3,154,846 | +0.02(+0.20%) |
Nov 18, 2014 | 12.73 | 13.25 | 12.63 | 12.72 | 3,245,592 | +0.00(+0.00%) |
Nov 17, 2014 | 12.95 | 13.00 | 12.53 | 12.72 | 3,839,756 | -0.36(-2.78%) |
Nov 14, 2014 | 13.58 | 13.65 | 13.04 | 13.08 | 3,354,976 | -0.54(-3.94%) |
Nov 13, 2014 | 13.31 | 13.75 | 13.16 | 13.62 | 3,384,142 | +0.39(+2.93%) |
Nov 12, 2014 | 13.07 | 13.32 | 12.98 | 13.23 | 3,621,392 | +0.06(+0.44%) |
Nov 11, 2014 | 12.96 | 13.20 | 12.79 | 13.17 | 2,617,562 | +0.26(+2.05%) |
Nov 10, 2014 | 12.90 | 13.22 | 12.74 | 12.91 | 4,237,773 | +0.03(+0.26%) |
Nov 07, 2014 | 12.87 | 13.04 | 12.63 | 12.87 | 5,822,686 | -0.09(-0.70%) |
Nov 06, 2014 | 12.77 | 13.00 | 12.59 | 12.96 | 6,557,113 | +0.26(+2.01%) |
Nov 05, 2014 | 12.64 | 12.95 | 12.49 | 12.71 | 4,402,484 | +0.25(+1.99%) |
Nov 04, 2014 | 12.38 | 12.53 | 12.20 | 12.46 | 5,701,074 | +0.00(+0.00%) |
Nov 03, 2014 | 12.27 | 12.63 | 12.05 | 12.46 | 7,757,405 | +0.29(+2.37%) |
Oct 31, 2014 | 10.87 | 12.37 | 10.75 | 12.17 | 24,279,046 | +2.51(+25.96%) |
Oct 30, 2014 | 9.540 | 9.738 | 9.375 | 9.664 | 2,695,591 | +0.03(+0.34%) |
Oct 29, 2014 | 9.490 | 9.668 | 9.259 | 9.631 | 3,255,589 | +0.13(+1.39%) |
Oct 28, 2014 | 9.259 | 9.515 | 9.202 | 9.499 | 2,880,077 | +0.34(+3.69%) |
Oct 27, 2014 | 9.268 | 9.367 | 9.367 | 9.160 | 1,798,745 | -0.21(-2.20%) |
Oct 24, 2014 | 9.383 | 9.672 | 9.177 | 9.367 | 1,881,434 | -0.03(-0.35%) |
Oct 23, 2014 | 9.276 | 9.540 | 9.193 | 9.400 | 2,258,610 | +0.26(+2.80%) |
Oct 22, 2014 | 9.325 | 9.474 | 9.045 | 9.144 | 2,305,415 | -0.21(-2.21%) |
Oct 21, 2014 | 9.061 | 9.490 | 8.925 | 9.350 | 3,512,294 | +0.40(+4.42%) |
Oct 20, 2014 | 8.459 | 8.979 | 8.434 | 8.954 | 3,257,362 | +0.45(+5.24%) |
Oct 17, 2014 | 8.847 | 8.921 | 8.484 | 8.508 | 2,706,037 | -0.16(-1.81%) |
Oct 16, 2014 | 8.393 | 8.839 | 8.261 | 8.665 | 2,155,840 | +0.04(+0.48%) |
Oct 15, 2014 | 8.145 | 8.702 | 7.898 | 8.624 | 4,068,873 | +0.30(+3.57%) |
Oct 14, 2014 | 8.269 | 8.690 | 8.112 | 8.327 | 3,130,025 | +0.14(+1.71%) |
Oct 13, 2014 | 8.525 | 8.624 | 8.187 | 8.187 | 3,766,114 | -0.35(-4.15%) |
Oct 10, 2014 | 8.913 | 9.214 | 8.500 | 8.541 | 2,854,066 | -0.45(-4.96%) |
Oct 09, 2014 | 9.466 | 9.532 | 8.987 | 8.987 | 2,447,416 | -0.54(-5.71%) |
Oct 08, 2014 | 8.979 | 9.540 | 8.773 | 9.532 | 5,912,819 | +0.54(+6.06%) |
Oct 07, 2014 | 9.078 | 9.094 | 8.847 | 8.987 | 3,024,586 | -0.17(-1.89%) |
Oct 06, 2014 | 9.136 | 9.243 | 8.847 | 9.160 | 2,196,679 | +0.07(+0.82%) |
Oct 03, 2014 | 9.309 | 9.424 | 9.028 | 9.086 | 3,456,420 | -0.12(-1.34%) |
Oct 02, 2014 | 9.210 | 9.342 | 8.847 | 9.210 | 2,477,595 | -0.03(-0.36%) |