Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 10.28 | 10.35 | 10.35 | 10.35 | 3,235,400 | -0.16(-1.52%) |
Dec 30, 2014 | 10.30 | 10.88 | 10.21 | 10.51 | 2,493,329 | +0.01(+0.10%) |
Dec 29, 2014 | 10.53 | 11.06 | 10.28 | 10.50 | 3,238,661 | +0.08(+0.77%) |
Dec 26, 2014 | 10.81 | 11.01 | 10.23 | 10.42 | 2,286,082 | -0.19(-1.79%) |
Dec 24, 2014 | 10.61 | 10.61 | 10.61 | 10.61 | 1,669,900 | -0.35(-3.19%) |
Dec 23, 2014 | 10.42 | 11.10 | 10.25 | 10.96 | 4,784,190 | +0.63(+6.10%) |
Dec 22, 2014 | 9.820 | 10.52 | 9.300 | 10.33 | 4,352,523 | +0.33(+3.30%) |
Dec 19, 2014 | 9.170 | 10.01 | 8.960 | 10.00 | 6,936,277 | +1.07(+11.98%) |
Dec 18, 2014 | 9.500 | 9.770 | 8.650 | 8.930 | 9,382,018 | +0.13(+1.48%) |
Dec 17, 2014 | 7.700 | 9.160 | 7.700 | 8.800 | 6,927,002 | +1.10(+14.29%) |
Dec 16, 2014 | 7.070 | 8.510 | 7.000 | 7.700 | 7,506,938 | +0.31(+4.19%) |
Dec 15, 2014 | 7.850 | 8.030 | 7.330 | 7.390 | 4,779,231 | -0.37(-4.77%) |
Dec 12, 2014 | 7.530 | 8.100 | 7.460 | 7.760 | 3,719,365 | +0.00(+0.00%) |
Dec 11, 2014 | 8.250 | 8.635 | 7.750 | 7.760 | 3,621,413 | -0.44(-5.37%) |
Dec 10, 2014 | 8.540 | 8.670 | 8.000 | 8.200 | 5,133,989 | -0.74(-8.28%) |
Dec 09, 2014 | 8.240 | 9.120 | 8.220 | 8.940 | 5,840,157 | +0.67(+8.10%) |
Dec 08, 2014 | 8.890 | 9.110 | 8.230 | 8.270 | 6,702,228 | -0.91(-9.91%) |
Dec 05, 2014 | 9.250 | 9.410 | 8.920 | 9.180 | 5,383,003 | -0.12(-1.29%) |
Dec 04, 2014 | 9.290 | 9.830 | 9.120 | 9.300 | 7,724,974 | -0.25(-2.62%) |
Dec 03, 2014 | 9.460 | 9.980 | 9.210 | 9.550 | 13,845,579 | +0.14(+1.49%) |
Dec 02, 2014 | 9.420 | 9.890 | 9.210 | 9.410 | 6,111,813 | -0.48(-4.85%) |
Dec 01, 2014 | 10.52 | 10.64 | 9.325 | 9.890 | 9,946,970 | -0.56(-5.36%) |
Nov 28, 2014 | 14.14 | 14.23 | 10.22 | 10.45 | 5,995,100 | -5.27(-33.52%) |
Nov 26, 2014 | 16.04 | 16.23 | 15.55 | 15.72 | 2,015,100 | -0.54(-3.32%) |
Nov 25, 2014 | 16.93 | 17.05 | 16.08 | 16.26 | 1,805,067 | -0.57(-3.39%) |
Nov 24, 2014 | 16.91 | 17.19 | 16.49 | 16.83 | 2,392,462 | -0.21(-1.23%) |
Nov 21, 2014 | 17.04 | 17.68 | 16.76 | 17.04 | 3,745,437 | +0.42(+2.53%) |
Nov 20, 2014 | 16.15 | 16.79 | 16.07 | 16.62 | 3,665,173 | +0.50(+3.10%) |
Nov 19, 2014 | 16.67 | 16.87 | 15.92 | 16.12 | 3,154,214 | -0.54(-3.24%) |
Nov 18, 2014 | 17.41 | 17.74 | 16.52 | 16.66 | 2,074,116 | -0.37(-2.17%) |
Nov 17, 2014 | 17.42 | 17.42 | 16.70 | 17.03 | 1,543,948 | -0.68(-3.84%) |
Nov 14, 2014 | 17.07 | 17.80 | 16.83 | 17.71 | 1,864,901 | +0.65(+3.81%) |
Nov 13, 2014 | 17.69 | 17.93 | 16.66 | 17.06 | 3,002,683 | -1.02(-5.64%) |
Nov 12, 2014 | 17.94 | 18.40 | 17.68 | 18.08 | 2,136,247 | -0.28(-1.53%) |
Nov 11, 2014 | 18.25 | 18.75 | 17.79 | 18.36 | 2,207,244 | +0.12(+0.66%) |
Nov 10, 2014 | 19.33 | 19.97 | 18.15 | 18.24 | 2,983,367 | -0.84(-4.40%) |
Nov 07, 2014 | 18.05 | 19.46 | 18.00 | 19.08 | 2,610,048 | +1.05(+5.82%) |
Nov 06, 2014 | 17.46 | 18.23 | 16.76 | 18.03 | 3,882,615 | -0.19(-1.04%) |
Nov 05, 2014 | 16.52 | 18.32 | 16.23 | 18.22 | 5,269,650 | +1.12(+6.55%) |
Nov 04, 2014 | 17.20 | 17.51 | 16.39 | 17.10 | 3,081,395 | -1.17(-6.40%) |
Nov 03, 2014 | 19.06 | 19.61 | 18.05 | 18.27 | 2,299,106 | -0.69(-3.64%) |
Oct 31, 2014 | 18.27 | 18.99 | 17.28 | 18.96 | 2,016,356 | +0.75(+4.12%) |
Oct 30, 2014 | 18.59 | 18.81 | 17.79 | 18.21 | 1,154,573 | -0.58(-3.09%) |
Oct 29, 2014 | 18.64 | 18.96 | 18.43 | 18.79 | 1,835,141 | +0.36(+1.95%) |
Oct 28, 2014 | 17.91 | 18.58 | 17.58 | 18.43 | 1,630,016 | +0.73(+4.12%) |
Oct 27, 2014 | 17.46 | 17.78 | 16.54 | 17.70 | 4,154,751 | -1.22(-6.45%) |
Oct 24, 2014 | 18.90 | 19.08 | 18.29 | 18.92 | 1,824,295 | -0.14(-0.73%) |
Oct 23, 2014 | 18.33 | 19.76 | 17.92 | 19.06 | 2,951,646 | +1.02(+5.65%) |
Oct 22, 2014 | 19.09 | 19.77 | 18.00 | 18.04 | 3,803,262 | -0.94(-4.95%) |
Oct 21, 2014 | 18.11 | 19.11 | 18.09 | 18.98 | 3,545,891 | +1.17(+6.57%) |
Oct 20, 2014 | 17.51 | 17.93 | 17.27 | 17.81 | 2,843,029 | +0.31(+1.77%) |
Oct 17, 2014 | 18.30 | 18.80 | 17.19 | 17.50 | 3,456,962 | -0.22(-1.24%) |
Oct 16, 2014 | 16.51 | 18.16 | 16.38 | 17.72 | 4,275,524 | +0.76(+4.48%) |
Oct 15, 2014 | 16.49 | 17.33 | 15.97 | 16.96 | 7,460,893 | +0.24(+1.44%) |
Oct 14, 2014 | 17.31 | 17.97 | 16.61 | 16.72 | 5,245,227 | -0.81(-4.62%) |
Oct 13, 2014 | 19.33 | 19.48 | 17.48 | 17.53 | 4,876,200 | -2.09(-10.65%) |
Oct 10, 2014 | 19.68 | 20.15 | 19.07 | 19.62 | 4,195,731 | -0.42(-2.10%) |
Oct 09, 2014 | 20.53 | 20.68 | 19.78 | 20.04 | 4,126,683 | -0.76(-3.65%) |
Oct 08, 2014 | 20.78 | 20.94 | 19.79 | 20.80 | 4,782,482 | -0.16(-0.76%) |
Oct 07, 2014 | 21.75 | 21.77 | 20.95 | 20.96 | 3,643,100 | -1.03(-4.68%) |
Oct 06, 2014 | 21.54 | 22.14 | 21.39 | 21.99 | 2,340,293 | +0.52(+2.42%) |
Oct 03, 2014 | 22.22 | 22.22 | 21.32 | 21.47 | 2,176,916 | -0.70(-3.16%) |
Oct 02, 2014 | 22.58 | 22.58 | 21.34 | 22.17 | 3,291,681 | -0.65(-2.85%) |