Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 12.47 | 12.47 | 12.47 | 0 | +0.26(+2.11%) | |
Dec 30, 2014 | 12.37 | 12.37 | 12.21 | 12.21 | 3,566 | -0.57(-4.50%) |
Dec 29, 2014 | 12.67 | 12.79 | 12.67 | 12.79 | 1,696 | +0.46(+3.77%) |
Dec 26, 2014 | 12.13 | 12.32 | 12.13 | 12.32 | 3,709 | +0.54(+4.58%) |
Dec 24, 2014 | 11.78 | 11.78 | 11.78 | 0 | -0.17(-1.44%) | |
Dec 23, 2014 | 11.93 | 12.08 | 11.91 | 11.95 | 5,948 | -0.04(-0.32%) |
Dec 22, 2014 | 12.22 | 12.22 | 11.99 | 11.99 | 1,121 | +0.71(+6.27%) |
Dec 19, 2014 | 11.12 | 11.28 | 11.12 | 11.28 | 612 | -0.01(-0.06%) |
Dec 18, 2014 | 11.27 | 11.29 | 11.15 | 11.29 | 18,767 | +0.27(+2.45%) |
Dec 17, 2014 | 11.05 | 11.30 | 11.02 | 11.02 | 9,017 | +0.32(+2.99%) |
Dec 16, 2014 | 10.58 | 10.76 | 10.52 | 10.70 | 3,336 | -0.03(-0.26%) |
Dec 15, 2014 | 10.83 | 10.83 | 10.49 | 10.73 | 18,136 | -0.05(-0.49%) |
Dec 12, 2014 | 10.91 | 10.91 | 10.78 | 10.78 | 4,130 | +0.00(+0.00%) |
Dec 11, 2014 | 10.78 | 10.78 | 10.78 | 10.78 | 3,092 | +0.09(+0.88%) |
Dec 10, 2014 | 10.67 | 10.69 | 10.66 | 10.69 | 1,716 | +0.28(+2.73%) |
Dec 09, 2014 | 10.53 | 10.53 | 10.40 | 10.40 | 20,960 | -0.87(-7.71%) |
Dec 08, 2014 | 11.28 | 11.28 | 11.14 | 11.27 | 1,216 | +0.07(+0.62%) |
Dec 05, 2014 | 11.09 | 11.20 | 11.09 | 11.20 | 810 | +0.35(+3.25%) |
Dec 04, 2014 | 10.60 | 10.90 | 10.60 | 10.85 | 7,628 | +0.53(+5.14%) |
Dec 03, 2014 | 10.30 | 10.35 | 10.30 | 10.32 | 4,763 | +0.07(+0.68%) |
Dec 02, 2014 | 10.32 | 10.35 | 10.24 | 10.25 | 23,165 | +0.18(+1.76%) |
Dec 01, 2014 | 9.937 | 10.07 | 9.937 | 10.07 | 449 | -0.17(-1.63%) |
Nov 28, 2014 | 10.24 | 10.33 | 10.24 | 10.24 | 2,661 | +0.42(+4.28%) |
Nov 26, 2014 | 9.820 | 9.820 | 9.820 | 0 | +0.35(+3.70%) | |
Nov 25, 2014 | 9.450 | 9.470 | 9.450 | 9.470 | 3,470 | -0.20(-2.07%) |
Nov 24, 2014 | 9.674 | 9.674 | 9.530 | 9.670 | 1,279 | +0.23(+2.44%) |
Nov 21, 2014 | 9.630 | 9.630 | 9.440 | 9.440 | 7,862 | +0.10(+1.07%) |
Nov 20, 2014 | 9.376 | 9.380 | 9.340 | 9.340 | 604 | +0.08(+0.86%) |
Nov 19, 2014 | 9.260 | 9.260 | 9.260 | 9.260 | 860 | -0.05(-0.54%) |
Nov 18, 2014 | 9.260 | 9.310 | 9.260 | 9.310 | 1,767 | -0.15(-1.58%) |
Nov 17, 2014 | 9.724 | 9.460 | 9.460 | 2,368 | -0.26(-2.72%) | |
Nov 14, 2014 | 9.632 | 9.760 | 9.632 | 9.724 | 1,429 | +0.29(+3.10%) |
Nov 12, 2014 | 9.432 | 9.432 | 9.432 | 0 | +0.09(+0.99%) | |
Nov 11, 2014 | 9.435 | 9.435 | 9.340 | 9.340 | 1,267 | +0.05(+0.54%) |
Nov 10, 2014 | 9.332 | 9.332 | 9.290 | 9.290 | 373 | +0.12(+1.31%) |
Nov 07, 2014 | 9.290 | 9.290 | 9.170 | 9.170 | 4,158 | -0.11(-1.19%) |
Nov 06, 2014 | 9.320 | 9.320 | 9.220 | 9.280 | 11,608 | +0.08(+0.87%) |
Nov 05, 2014 | 9.210 | 9.210 | 9.200 | 9.200 | 434 | -0.05(-0.58%) |
Nov 04, 2014 | 9.262 | 9.262 | 9.240 | 9.254 | 1,191 | +0.10(+1.14%) |
Nov 03, 2014 | 9.260 | 9.260 | 9.150 | 9.150 | 3,901 | -0.02(-0.17%) |
Oct 31, 2014 | 9.166 | 9.166 | 9.166 | 9.166 | 1,722 | +0.08(+0.90%) |
Oct 30, 2014 | 9.072 | 9.084 | 9.060 | 9.084 | 1,971 | +0.08(+0.89%) |
Oct 29, 2014 | 9.160 | 9.160 | 9.004 | 9.004 | 343 | +0.00(+0.04%) |
Oct 28, 2014 | 8.930 | 9.000 | 8.930 | 9.000 | 1,097 | +0.23(+2.60%) |
Oct 27, 2014 | 8.772 | 8.772 | 8.772 | 8.772 | 170 | -0.08(-0.95%) |
Oct 24, 2014 | 8.810 | 8.856 | 8.810 | 8.856 | 1,518 | +0.06(+0.64%) |
Oct 23, 2014 | 8.848 | 9.000 | 8.800 | 8.800 | 1,889 | +0.17(+1.97%) |
Oct 22, 2014 | 8.690 | 8.760 | 8.630 | 8.630 | 2,896 | -0.06(-0.67%) |
Oct 21, 2014 | 8.582 | 8.688 | 8.582 | 8.688 | 476 | +0.12(+1.40%) |
Oct 20, 2014 | 8.615 | 8.720 | 8.568 | 8.568 | 1,833 | +0.02(+0.28%) |
Oct 17, 2014 | 8.680 | 8.690 | 8.544 | 8.544 | 509 | -0.17(-1.91%) |
Oct 16, 2014 | 8.710 | 8.710 | 8.668 | 8.710 | 463 | +0.21(+2.47%) |
Oct 15, 2014 | 8.384 | 8.670 | 8.370 | 8.500 | 3,730 | -0.16(-1.85%) |
Oct 13, 2014 | 8.660 | 8.660 | 8.660 | 130 | +0.19(+2.27%) | |
Oct 10, 2014 | 8.468 | 8.468 | 8.468 | 8.468 | 515 | -0.18(-2.10%) |
Oct 09, 2014 | 8.620 | 8.620 | 8.560 | 8.650 | 1,172 | -0.04(-0.46%) |
Oct 08, 2014 | 8.600 | 8.710 | 8.600 | 8.690 | 1,716 | -0.10(-1.14%) |
Oct 07, 2014 | 8.670 | 8.790 | 8.640 | 8.790 | 1,538 | +0.03(+0.34%) |
Oct 06, 2014 | 8.710 | 8.760 | 8.710 | 8.760 | 963 | +0.19(+2.22%) |
Oct 03, 2014 | 8.560 | 8.600 | 8.560 | 8.570 | 1,264 | +0.18(+2.15%) |
Oct 02, 2014 | 8.400 | 8.400 | 8.350 | 8.390 | 2,174 | -0.07(-0.83%) |