Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14.55 | 14.35 | 14.35 | 14.35 | 181,800 | -0.20(-1.37%) |
Dec 30, 2014 | 14.50 | 14.69 | 13.99 | 14.55 | 213,956 | +0.07(+0.48%) |
Dec 29, 2014 | 12.80 | 14.49 | 12.79 | 14.48 | 390,122 | +1.57(+12.16%) |
Dec 26, 2014 | 12.83 | 13.27 | 12.34 | 12.91 | 487,552 | +0.16(+1.25%) |
Dec 24, 2014 | 9.930 | 12.75 | 12.75 | 12.75 | 794,100 | +2.95(+30.10%) |
Dec 23, 2014 | 10.46 | 10.49 | 9.610 | 9.800 | 272,002 | -0.69(-6.58%) |
Dec 22, 2014 | 10.48 | 10.64 | 10.43 | 10.49 | 64,490 | -0.01(-0.10%) |
Dec 19, 2014 | 10.91 | 10.95 | 10.43 | 10.50 | 108,262 | -0.33(-3.05%) |
Dec 18, 2014 | 9.990 | 10.92 | 9.975 | 10.83 | 387,491 | +0.94(+9.50%) |
Dec 17, 2014 | 9.800 | 10.08 | 9.730 | 9.890 | 153,455 | +0.23(+2.38%) |
Dec 16, 2014 | 9.940 | 10.10 | 9.560 | 9.660 | 310,061 | -0.44(-4.36%) |
Dec 15, 2014 | 11.41 | 11.50 | 9.500 | 10.10 | 771,772 | -1.90(-15.83%) |
Dec 12, 2014 | 12.10 | 12.26 | 11.88 | 12.00 | 129,840 | -0.16(-1.32%) |
Dec 11, 2014 | 12.51 | 12.67 | 12.16 | 12.16 | 123,540 | -0.13(-1.06%) |
Dec 10, 2014 | 12.15 | 12.67 | 12.09 | 12.29 | 110,702 | +0.12(+0.99%) |
Dec 09, 2014 | 12.00 | 12.47 | 11.50 | 12.17 | 348,185 | +0.02(+0.16%) |
Dec 08, 2014 | 12.53 | 12.60 | 12.12 | 12.15 | 340,662 | -0.52(-4.10%) |
Dec 05, 2014 | 13.21 | 13.33 | 12.60 | 12.67 | 295,505 | -0.55(-4.16%) |
Dec 04, 2014 | 13.99 | 14.03 | 13.14 | 13.22 | 155,598 | -0.69(-4.96%) |
Dec 03, 2014 | 13.35 | 14.04 | 13.35 | 13.91 | 149,454 | +0.56(+4.19%) |
Dec 02, 2014 | 13.96 | 13.99 | 13.31 | 13.35 | 225,161 | -0.65(-4.64%) |
Dec 01, 2014 | 15.00 | 15.38 | 13.99 | 14.00 | 247,416 | -0.99(-6.60%) |
Nov 28, 2014 | 15.20 | 15.80 | 14.96 | 14.99 | 103,812 | -0.04(-0.27%) |
Nov 26, 2014 | 15.65 | 15.03 | 15.03 | 15.03 | 275,400 | -0.67(-4.27%) |
Nov 25, 2014 | 15.19 | 16.28 | 15.00 | 15.70 | 577,328 | -1.60(-9.25%) |
Nov 24, 2014 | 16.30 | 17.50 | 16.30 | 17.30 | 369,462 | +1.20(+7.45%) |
Nov 21, 2014 | 16.40 | 16.40 | 15.92 | 16.10 | 172,908 | +0.10(+0.63%) |
Nov 20, 2014 | 15.20 | 16.28 | 15.20 | 16.00 | 98,795 | +0.76(+4.99%) |
Nov 19, 2014 | 15.55 | 15.80 | 15.20 | 15.24 | 81,957 | -0.36(-2.31%) |
Nov 18, 2014 | 16.04 | 16.15 | 15.56 | 15.60 | 107,964 | -0.24(-1.52%) |
Nov 17, 2014 | 16.07 | 16.15 | 15.56 | 15.84 | 73,133 | -0.16(-1.00%) |
Nov 14, 2014 | 15.52 | 16.09 | 15.25 | 16.00 | 82,290 | +0.40(+2.56%) |
Nov 13, 2014 | 15.88 | 16.07 | 15.58 | 15.60 | 83,991 | -0.30(-1.89%) |
Nov 12, 2014 | 16.12 | 16.12 | 15.88 | 15.90 | 70,994 | -0.21(-1.30%) |
Nov 11, 2014 | 16.18 | 16.50 | 16.03 | 16.11 | 102,340 | -0.08(-0.49%) |
Nov 10, 2014 | 16.17 | 16.45 | 15.89 | 16.19 | 147,013 | -0.04(-0.25%) |
Nov 07, 2014 | 16.29 | 16.55 | 15.78 | 16.23 | 122,032 | -0.01(-0.06%) |
Nov 06, 2014 | 16.50 | 16.91 | 16.14 | 16.24 | 160,364 | -0.38(-2.29%) |
Nov 05, 2014 | 17.12 | 17.35 | 16.54 | 16.62 | 75,977 | -0.49(-2.86%) |
Nov 04, 2014 | 17.30 | 17.32 | 17.05 | 17.11 | 87,793 | -0.25(-1.44%) |
Nov 03, 2014 | 17.64 | 17.64 | 17.02 | 17.36 | 99,085 | -0.05(-0.29%) |
Oct 31, 2014 | 17.29 | 17.98 | 17.25 | 17.41 | 154,887 | +0.12(+0.69%) |
Oct 30, 2014 | 16.89 | 17.39 | 16.28 | 17.29 | 151,174 | +0.44(+2.61%) |
Oct 29, 2014 | 16.96 | 16.98 | 16.42 | 16.85 | 120,368 | -0.11(-0.65%) |
Oct 28, 2014 | 16.00 | 17.18 | 15.77 | 16.96 | 173,513 | +1.19(+7.55%) |
Oct 27, 2014 | 15.26 | 15.99 | 15.50 | 15.77 | 106,137 | +0.27(+1.74%) |
Oct 24, 2014 | 14.98 | 15.81 | 14.98 | 15.50 | 157,267 | +0.65(+4.38%) |
Oct 23, 2014 | 15.84 | 15.84 | 14.75 | 14.85 | 156,182 | -0.69(-4.44%) |
Oct 22, 2014 | 16.20 | 16.45 | 15.32 | 15.54 | 136,774 | -0.56(-3.48%) |
Oct 21, 2014 | 16.20 | 16.68 | 15.80 | 16.10 | 170,288 | +0.13(+0.81%) |
Oct 20, 2014 | 16.12 | 16.12 | 15.88 | 15.97 | 127,991 | -0.15(-0.93%) |
Oct 17, 2014 | 15.92 | 16.52 | 15.91 | 16.12 | 143,378 | +0.31(+1.96%) |
Oct 16, 2014 | 15.63 | 15.80 | 15.15 | 15.81 | 170,706 | +0.05(+0.32%) |
Oct 15, 2014 | 15.31 | 15.81 | 14.62 | 15.76 | 138,314 | +0.34(+2.20%) |
Oct 14, 2014 | 15.11 | 15.55 | 15.00 | 15.42 | 121,175 | +0.41(+2.73%) |
Oct 13, 2014 | 14.38 | 15.69 | 13.66 | 15.01 | 440,790 | +0.59(+4.09%) |
Oct 10, 2014 | 14.49 | 14.60 | 14.27 | 14.42 | 232,008 | -0.15(-1.03%) |
Oct 09, 2014 | 14.79 | 14.90 | 14.47 | 14.57 | 90,807 | -0.23(-1.55%) |
Oct 08, 2014 | 14.72 | 14.88 | 14.31 | 14.80 | 199,842 | +0.01(+0.07%) |
Oct 07, 2014 | 15.44 | 15.91 | 14.65 | 14.79 | 228,745 | -0.59(-3.84%) |
Oct 06, 2014 | 14.73 | 15.67 | 14.65 | 15.38 | 460,833 | +0.73(+4.98%) |
Oct 03, 2014 | 14.72 | 14.81 | 14.62 | 14.65 | 202,793 | +0.03(+0.21%) |
Oct 02, 2014 | 14.84 | 14.99 | 14.57 | 14.62 | 160,615 | -0.18(-1.22%) |