Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14.32 | 14.28 | 14.28 | 14.28 | 543,464 | -0.02(-0.15%) |
Dec 30, 2014 | 14.17 | 14.48 | 14.17 | 14.30 | 251,516 | +0.07(+0.49%) |
Dec 29, 2014 | 14.10 | 14.35 | 14.10 | 14.24 | 193,450 | +0.15(+1.04%) |
Dec 26, 2014 | 14.16 | 14.46 | 14.05 | 14.09 | 229,867 | -0.03(-0.20%) |
Dec 24, 2014 | 13.95 | 14.12 | 14.12 | 14.12 | 144,026 | +0.14(+1.00%) |
Dec 23, 2014 | 13.96 | 14.14 | 13.84 | 13.98 | 258,686 | +0.12(+0.86%) |
Dec 22, 2014 | 13.91 | 13.96 | 13.68 | 13.86 | 284,243 | -0.01(-0.10%) |
Dec 19, 2014 | 13.97 | 13.97 | 13.76 | 13.87 | 657,117 | -0.07(-0.50%) |
Dec 18, 2014 | 13.79 | 13.96 | 13.64 | 13.94 | 391,182 | +0.27(+1.94%) |
Dec 17, 2014 | 13.34 | 13.68 | 13.00 | 13.68 | 413,138 | +0.30(+2.25%) |
Dec 16, 2014 | 13.39 | 13.59 | 13.28 | 13.38 | 360,909 | -0.06(-0.42%) |
Dec 15, 2014 | 13.97 | 13.98 | 13.08 | 13.43 | 579,917 | -0.41(-2.98%) |
Dec 12, 2014 | 14.03 | 14.12 | 13.70 | 13.84 | 459,464 | -0.42(-2.94%) |
Dec 11, 2014 | 14.14 | 14.67 | 14.14 | 14.26 | 434,728 | +0.23(+1.64%) |
Dec 10, 2014 | 14.23 | 14.30 | 13.84 | 14.03 | 640,921 | -0.68(-4.61%) |
Dec 09, 2014 | 14.10 | 14.77 | 13.97 | 14.71 | 532,829 | +0.42(+2.93%) |
Dec 08, 2014 | 13.77 | 14.39 | 13.74 | 14.29 | 483,411 | +0.52(+3.75%) |
Dec 05, 2014 | 13.91 | 14.39 | 13.72 | 13.77 | 482,526 | -0.16(-1.15%) |
Dec 04, 2014 | 13.61 | 14.12 | 13.56 | 13.93 | 525,075 | +0.27(+1.99%) |
Dec 03, 2014 | 13.45 | 13.85 | 13.44 | 13.66 | 617,842 | +0.73(+5.62%) |
Dec 02, 2014 | 12.71 | 13.03 | 12.71 | 12.94 | 325,903 | +0.32(+2.51%) |
Dec 01, 2014 | 13.27 | 13.36 | 12.59 | 12.62 | 545,415 | -0.75(-5.62%) |
Nov 28, 2014 | 13.59 | 13.64 | 13.37 | 13.37 | 221,791 | -0.22(-1.62%) |
Nov 26, 2014 | 13.40 | 13.59 | 13.59 | 13.59 | 261,905 | +0.17(+1.28%) |
Nov 25, 2014 | 13.40 | 13.45 | 13.18 | 13.42 | 356,577 | +0.00(+0.00%) |
Nov 24, 2014 | 13.40 | 13.59 | 13.29 | 13.42 | 344,373 | +0.12(+0.88%) |
Nov 21, 2014 | 13.15 | 13.39 | 13.00 | 13.30 | 591,577 | +0.32(+2.44%) |
Nov 20, 2014 | 12.55 | 13.05 | 12.41 | 12.98 | 341,728 | +0.42(+3.35%) |
Nov 19, 2014 | 13.27 | 13.27 | 12.55 | 12.56 | 547,410 | -0.70(-5.25%) |
Nov 18, 2014 | 13.07 | 13.28 | 13.07 | 13.26 | 307,168 | +0.24(+1.85%) |
Nov 17, 2014 | 13.04 | 13.25 | 13.01 | 13.02 | 436,809 | +0.00(+0.00%) |
Nov 14, 2014 | 13.22 | 13.29 | 12.85 | 13.02 | 523,088 | -0.21(-1.56%) |
Nov 13, 2014 | 13.45 | 13.70 | 13.12 | 13.23 | 673,713 | -0.19(-1.44%) |
Nov 12, 2014 | 13.00 | 13.44 | 13.00 | 13.42 | 765,326 | +0.35(+2.69%) |
Nov 11, 2014 | 12.96 | 13.13 | 12.93 | 13.07 | 632,884 | +0.14(+1.07%) |
Nov 10, 2014 | 12.55 | 13.07 | 12.54 | 12.93 | 715,462 | +0.45(+3.65%) |
Nov 07, 2014 | 12.94 | 13.00 | 12.28 | 12.47 | 506,715 | -0.46(-3.57%) |
Nov 06, 2014 | 12.75 | 12.96 | 12.69 | 12.94 | 409,706 | +0.27(+2.12%) |
Nov 05, 2014 | 12.41 | 13.02 | 12.41 | 12.67 | 742,793 | +0.32(+2.57%) |
Nov 04, 2014 | 12.62 | 13.00 | 12.15 | 12.35 | 722,771 | -0.38(-2.98%) |
Nov 03, 2014 | 12.06 | 12.90 | 12.06 | 12.73 | 985,058 | +0.67(+5.54%) |
Oct 31, 2014 | 10.98 | 12.06 | 10.98 | 12.06 | 1,569,365 | +1.73(+16.74%) |
Oct 30, 2014 | 10.56 | 10.63 | 10.30 | 10.33 | 314,662 | -0.30(-2.79%) |
Oct 29, 2014 | 10.32 | 10.68 | 10.28 | 10.63 | 466,048 | +0.29(+2.80%) |
Oct 28, 2014 | 10.06 | 10.34 | 9.993 | 10.34 | 490,213 | +0.37(+3.73%) |
Oct 27, 2014 | 9.793 | 9.986 | 9.841 | 9.966 | 171,280 | +0.12(+1.26%) |
Oct 24, 2014 | 10.12 | 10.12 | 9.742 | 9.841 | 231,076 | -0.25(-2.46%) |
Oct 23, 2014 | 10.04 | 10.22 | 9.979 | 10.09 | 336,815 | +0.17(+1.74%) |
Oct 22, 2014 | 10.05 | 10.13 | 9.897 | 9.917 | 293,412 | -0.08(-0.76%) |
Oct 21, 2014 | 9.669 | 10.05 | 9.635 | 9.993 | 311,754 | +0.34(+3.57%) |
Oct 20, 2014 | 9.552 | 9.642 | 9.511 | 9.649 | 245,351 | +0.04(+0.43%) |
Oct 17, 2014 | 10.07 | 10.07 | 9.593 | 9.607 | 390,117 | -0.35(-3.53%) |
Oct 16, 2014 | 9.421 | 10.03 | 9.338 | 9.959 | 677,764 | +0.36(+3.73%) |
Oct 15, 2014 | 8.987 | 9.628 | 8.970 | 9.600 | 472,610 | +0.46(+5.05%) |
Oct 14, 2014 | 9.014 | 9.373 | 9.014 | 9.139 | 337,684 | +0.19(+2.16%) |
Oct 13, 2014 | 8.890 | 9.125 | 8.890 | 8.946 | 238,816 | +0.08(+0.85%) |
Oct 10, 2014 | 8.691 | 9.018 | 8.674 | 8.870 | 310,836 | +0.12(+1.42%) |
Oct 09, 2014 | 9.035 | 9.090 | 8.732 | 8.746 | 240,525 | -0.29(-3.20%) |
Oct 08, 2014 | 8.787 | 9.035 | 8.663 | 9.035 | 274,053 | +0.20(+2.26%) |
Oct 07, 2014 | 8.959 | 9.014 | 8.835 | 8.835 | 278,213 | -0.17(-1.84%) |
Oct 06, 2014 | 9.118 | 9.145 | 9.001 | 9.001 | 238,505 | -0.12(-1.36%) |
Oct 03, 2014 | 9.028 | 9.304 | 8.980 | 9.125 | 289,863 | +0.17(+1.92%) |
Oct 02, 2014 | 8.580 | 8.987 | 8.526 | 8.952 | 332,324 | +0.39(+4.59%) |