Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 10.21 | 10.22 | 10.22 | 10.22 | 103,100 | +0.00(+0.00%) |
Dec 30, 2014 | 10.28 | 10.30 | 9.920 | 10.22 | 86,019 | -0.01(-0.10%) |
Dec 29, 2014 | 10.15 | 10.29 | 10.05 | 10.23 | 101,659 | +0.02(+0.20%) |
Dec 26, 2014 | 9.820 | 10.27 | 9.530 | 10.21 | 226,863 | +0.31(+3.13%) |
Dec 24, 2014 | 10.35 | 9.900 | 9.900 | 9.900 | 57,000 | -0.59(-5.62%) |
Dec 23, 2014 | 10.64 | 10.65 | 10.38 | 10.49 | 94,689 | -0.12(-1.13%) |
Dec 22, 2014 | 10.45 | 10.65 | 10.26 | 10.61 | 114,557 | +0.11(+1.05%) |
Dec 19, 2014 | 10.10 | 10.51 | 10.10 | 10.50 | 335,756 | +0.42(+4.17%) |
Dec 18, 2014 | 9.810 | 10.13 | 9.250 | 10.08 | 173,000 | +0.28(+2.86%) |
Dec 17, 2014 | 9.180 | 9.890 | 9.180 | 9.800 | 141,314 | +0.57(+6.18%) |
Dec 16, 2014 | 8.780 | 9.330 | 8.090 | 9.230 | 338,732 | +0.47(+5.37%) |
Dec 15, 2014 | 10.02 | 10.02 | 8.710 | 8.760 | 187,331 | -1.27(-12.66%) |
Dec 12, 2014 | 10.03 | 10.16 | 9.560 | 10.03 | 94,793 | -0.15(-1.47%) |
Dec 11, 2014 | 10.80 | 10.85 | 10.10 | 10.18 | 94,776 | -0.64(-5.91%) |
Dec 10, 2014 | 11.21 | 11.21 | 10.80 | 10.82 | 52,179 | -0.50(-4.42%) |
Dec 09, 2014 | 11.16 | 11.33 | 10.90 | 11.32 | 116,133 | +0.06(+0.53%) |
Dec 08, 2014 | 11.20 | 11.50 | 11.20 | 11.26 | 166,377 | -0.15(-1.31%) |
Dec 05, 2014 | 11.34 | 11.73 | 11.30 | 11.41 | 185,182 | +0.05(+0.44%) |
Dec 04, 2014 | 11.46 | 11.62 | 11.25 | 11.36 | 149,945 | -0.14(-1.22%) |
Dec 03, 2014 | 11.53 | 11.67 | 11.23 | 11.50 | 70,904 | -0.09(-0.78%) |
Dec 02, 2014 | 11.70 | 11.96 | 11.52 | 11.59 | 134,254 | -0.11(-0.94%) |
Dec 01, 2014 | 11.61 | 11.72 | 11.50 | 11.70 | 109,568 | -0.10(-0.85%) |
Nov 28, 2014 | 12.02 | 12.09 | 11.74 | 11.80 | 35,794 | -0.21(-1.75%) |
Nov 26, 2014 | 11.63 | 12.01 | 12.01 | 12.01 | 197,300 | +0.31(+2.65%) |
Nov 25, 2014 | 11.83 | 12.00 | 11.55 | 11.70 | 141,039 | +0.18(+1.56%) |
Nov 24, 2014 | 11.34 | 11.75 | 11.34 | 11.52 | 213,562 | +0.13(+1.14%) |
Nov 21, 2014 | 11.39 | 11.43 | 11.18 | 11.39 | 105,807 | +0.12(+1.06%) |
Nov 20, 2014 | 11.01 | 11.30 | 10.96 | 11.27 | 120,264 | +0.13(+1.17%) |
Nov 19, 2014 | 11.00 | 11.21 | 10.96 | 11.14 | 73,514 | -0.10(-0.89%) |
Nov 18, 2014 | 11.22 | 11.29 | 11.03 | 11.24 | 80,500 | -0.02(-0.18%) |
Nov 17, 2014 | 11.26 | 11.28 | 11.09 | 11.26 | 144,518 | -0.08(-0.71%) |
Nov 14, 2014 | 11.58 | 11.59 | 11.00 | 11.34 | 119,349 | -0.09(-0.79%) |
Nov 13, 2014 | 11.32 | 11.53 | 11.23 | 11.43 | 87,107 | +0.06(+0.53%) |
Nov 12, 2014 | 11.50 | 11.59 | 11.25 | 11.37 | 125,500 | -0.07(-0.61%) |
Nov 11, 2014 | 11.25 | 11.55 | 10.79 | 11.44 | 328,912 | -0.01(-0.09%) |
Nov 10, 2014 | 11.35 | 11.57 | 11.02 | 11.45 | 252,501 | +0.05(+0.44%) |
Nov 07, 2014 | 11.80 | 11.93 | 9.500 | 11.40 | 1,446,471 | -2.21(-16.24%) |
Nov 06, 2014 | 13.60 | 13.88 | 13.25 | 13.61 | 200,516 | -0.09(-0.66%) |
Nov 05, 2014 | 14.17 | 14.21 | 13.51 | 13.70 | 195,333 | -0.34(-2.42%) |
Nov 04, 2014 | 13.69 | 14.10 | 13.65 | 14.04 | 107,303 | +0.39(+2.86%) |
Nov 03, 2014 | 13.30 | 13.95 | 13.30 | 13.65 | 218,396 | +0.30(+2.25%) |
Oct 31, 2014 | 14.55 | 14.71 | 12.76 | 13.35 | 4,506,425 | -0.93(-6.51%) |
Oct 30, 2014 | 14.82 | 14.82 | 14.16 | 14.28 | 101,290 | -0.28(-1.92%) |
Oct 29, 2014 | 14.44 | 14.94 | 14.23 | 14.56 | 35,061 | +0.23(+1.61%) |
Oct 28, 2014 | 14.12 | 14.48 | 13.85 | 14.33 | 49,817 | +0.27(+1.92%) |
Oct 27, 2014 | 14.24 | 14.35 | 13.75 | 14.06 | 72,018 | -0.29(-2.02%) |
Oct 24, 2014 | 14.24 | 14.46 | 13.92 | 14.35 | 27,366 | +0.15(+1.06%) |
Oct 23, 2014 | 14.38 | 14.47 | 14.12 | 14.20 | 101,749 | -0.08(-0.56%) |
Oct 22, 2014 | 14.49 | 15.00 | 14.19 | 14.28 | 121,184 | -0.19(-1.31%) |
Oct 21, 2014 | 14.36 | 14.53 | 13.76 | 14.47 | 95,625 | +0.06(+0.42%) |
Oct 20, 2014 | 15.00 | 15.01 | 14.11 | 14.41 | 62,801 | -0.69(-4.57%) |
Oct 17, 2014 | 15.90 | 15.90 | 15.00 | 15.10 | 21,843 | -0.56(-3.58%) |
Oct 16, 2014 | 15.60 | 16.24 | 15.59 | 15.66 | 59,527 | -0.25(-1.57%) |
Oct 15, 2014 | 15.55 | 16.01 | 15.33 | 15.91 | 66,854 | +0.09(+0.57%) |
Oct 14, 2014 | 15.65 | 16.44 | 15.65 | 15.82 | 59,368 | +0.27(+1.74%) |
Oct 13, 2014 | 15.66 | 16.07 | 15.32 | 15.55 | 50,514 | -0.05(-0.32%) |
Oct 10, 2014 | 15.52 | 15.81 | 15.30 | 15.60 | 44,556 | -0.05(-0.32%) |
Oct 09, 2014 | 15.94 | 15.94 | 15.56 | 15.65 | 47,621 | -0.38(-2.37%) |
Oct 08, 2014 | 15.82 | 16.07 | 15.18 | 16.03 | 67,475 | +0.20(+1.26%) |
Oct 07, 2014 | 16.25 | 16.45 | 15.81 | 15.83 | 99,255 | -0.61(-3.71%) |
Oct 06, 2014 | 16.61 | 16.70 | 16.38 | 16.44 | 65,439 | -0.08(-0.48%) |
Oct 03, 2014 | 16.41 | 16.94 | 16.33 | 16.52 | 126,835 | +0.29(+1.79%) |
Oct 02, 2014 | 16.26 | 16.42 | 15.96 | 16.23 | 61,203 | +0.15(+0.93%) |