Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 10.45 | 11.80 | 11.80 | 11.80 | 13,720 | +1.65(+16.26%) |
Dec 30, 2014 | 9.755 | 10.60 | 9.750 | 10.15 | 4,705 | +0.50(+5.18%) |
Dec 29, 2014 | 9.647 | 10.20 | 9.350 | 9.650 | 2,599 | +0.15(+1.58%) |
Dec 26, 2014 | 10.50 | 10.50 | 9.300 | 9.500 | 2,924 | -0.10(-1.05%) |
Dec 24, 2014 | 10.25 | 9.601 | 9.601 | 9.601 | 860 | -0.75(-7.24%) |
Dec 23, 2014 | 10.25 | 11.45 | 9.700 | 10.35 | 5,916 | +0.90(+9.52%) |
Dec 22, 2014 | 11.75 | 11.75 | 9.400 | 9.450 | 19,929 | -2.30(-19.57%) |
Dec 19, 2014 | 11.80 | 12.25 | 11.75 | 11.75 | 3,754 | +0.00(+0.00%) |
Dec 18, 2014 | 14.85 | 14.85 | 11.75 | 11.75 | 6,379 | -2.25(-16.07%) |
Dec 17, 2014 | 15.00 | 15.00 | 14.00 | 14.00 | 1,849 | -0.10(-0.71%) |
Dec 16, 2014 | 15.70 | 15.70 | 14.01 | 14.10 | 560 | -0.65(-4.41%) |
Dec 15, 2014 | 15.00 | 15.85 | 14.35 | 14.75 | 584 | -0.65(-4.22%) |
Dec 12, 2014 | 15.80 | 16.15 | 14.10 | 15.40 | 3,955 | -0.45(-2.84%) |
Dec 11, 2014 | 15.65 | 15.95 | 15.55 | 15.85 | 781 | -0.15(-0.94%) |
Dec 10, 2014 | 15.85 | 16.10 | 15.75 | 16.00 | 701 | -0.30(-1.84%) |
Dec 09, 2014 | 16.25 | 16.40 | 15.55 | 16.30 | 896 | -0.35(-2.10%) |
Dec 08, 2014 | 16.02 | 16.94 | 16.02 | 16.65 | 1,384 | +0.95(+6.05%) |
Dec 05, 2014 | 15.95 | 15.95 | 15.55 | 15.70 | 2,456 | -0.25(-1.57%) |
Dec 03, 2014 | 16.05 | 15.95 | 15.95 | 15.95 | 21 | -0.70(-4.20%) |
Dec 02, 2014 | 15.95 | 16.65 | 15.95 | 16.65 | 721 | +0.75(+4.72%) |
Dec 01, 2014 | 16.00 | 16.10 | 15.90 | 15.90 | 1,339 | -0.25(-1.53%) |
Nov 28, 2014 | 17.35 | 17.35 | 15.85 | 16.15 | 377 | -1.00(-5.85%) |
Nov 26, 2014 | 16.00 | 17.15 | 17.15 | 17.15 | 160 | -0.40(-2.28%) |
Nov 25, 2014 | 16.20 | 17.55 | 16.20 | 17.55 | 996 | +0.95(+5.72%) |
Nov 21, 2014 | 16.60 | 16.60 | 16.60 | 16.60 | 420 | +0.00(+0.00%) |
Nov 20, 2014 | 17.20 | 17.45 | 16.35 | 16.60 | 1,135 | -1.15(-6.48%) |
Nov 19, 2014 | 17.75 | 17.75 | 17.75 | 17.75 | 540 | +0.35(+2.01%) |
Nov 18, 2014 | 16.54 | 17.40 | 16.35 | 17.40 | 182 | +0.15(+0.87%) |
Nov 17, 2014 | 17.95 | 17.95 | 15.90 | 17.25 | 1,245 | -0.20(-1.15%) |
Nov 14, 2014 | 16.25 | 17.50 | 15.60 | 17.45 | 4,421 | +0.80(+4.80%) |
Nov 13, 2014 | 15.75 | 16.65 | 15.75 | 16.65 | 1,489 | +1.00(+6.39%) |
Nov 12, 2014 | 15.50 | 16.30 | 15.50 | 15.65 | 1,080 | +0.30(+1.95%) |
Nov 11, 2014 | 16.75 | 17.30 | 15.35 | 15.35 | 3,566 | -1.95(-11.27%) |
Nov 10, 2014 | 16.90 | 17.45 | 16.45 | 17.30 | 2,507 | +1.40(+8.80%) |
Nov 07, 2014 | 15.35 | 15.90 | 15.25 | 15.90 | 1,818 | +0.35(+2.25%) |
Nov 06, 2014 | 15.15 | 15.80 | 15.15 | 15.55 | 3,984 | -0.20(-1.27%) |
Nov 05, 2014 | 16.30 | 16.30 | 15.55 | 15.75 | 1,401 | -0.30(-1.87%) |
Nov 04, 2014 | 16.10 | 16.40 | 16.00 | 16.05 | 504 | -0.20(-1.23%) |
Nov 03, 2014 | 16.79 | 16.79 | 15.85 | 16.25 | 1,442 | -0.10(-0.61%) |
Oct 31, 2014 | 17.25 | 17.25 | 15.25 | 16.35 | 7,588 | -0.70(-4.11%) |
Oct 30, 2014 | 17.00 | 17.90 | 16.80 | 17.05 | 1,703 | +0.05(+0.29%) |
Oct 29, 2014 | 16.85 | 17.25 | 16.80 | 17.00 | 340 | -0.95(-5.28%) |
Oct 28, 2014 | 17.85 | 17.95 | 17.85 | 17.95 | 402 | +0.40(+2.26%) |
Oct 27, 2014 | 18.18 | 18.18 | 17.55 | 17.55 | 160 | +1.10(+6.69%) |
Oct 24, 2014 | 17.70 | 17.75 | 16.45 | 16.45 | 1,689 | -1.80(-9.86%) |
Oct 23, 2014 | 18.55 | 18.70 | 16.70 | 18.25 | 2,546 | +0.24(+1.33%) |
Oct 22, 2014 | 17.20 | 19.30 | 17.20 | 18.01 | 1,174 | +1.25(+7.46%) |
Oct 21, 2014 | 16.40 | 16.80 | 16.40 | 16.76 | 235 | +0.06(+0.36%) |
Oct 20, 2014 | 16.00 | 16.70 | 15.80 | 16.70 | 1,016 | +0.95(+6.03%) |
Oct 17, 2014 | 15.71 | 17.30 | 15.71 | 15.75 | 1,924 | +0.50(+3.28%) |
Oct 16, 2014 | 15.90 | 15.90 | 15.25 | 15.25 | 1,702 | -0.60(-3.78%) |
Oct 15, 2014 | 16.90 | 16.90 | 15.65 | 15.85 | 2,350 | -1.00(-5.94%) |
Oct 14, 2014 | 17.00 | 17.85 | 16.85 | 16.85 | 713 | -0.35(-2.03%) |
Oct 13, 2014 | 16.85 | 17.25 | 16.85 | 17.20 | 1,229 | +0.35(+2.07%) |
Oct 10, 2014 | 17.50 | 17.50 | 16.85 | 16.85 | 496 | -0.55(-3.16%) |
Oct 09, 2014 | 18.00 | 18.00 | 17.40 | 17.40 | 1,458 | -0.41(-2.28%) |
Oct 08, 2014 | 18.04 | 18.04 | 17.70 | 17.81 | 540 | +0.16(+0.90%) |
Oct 07, 2014 | 17.65 | 17.65 | 17.45 | 17.65 | 788 | +0.05(+0.27%) |
Oct 06, 2014 | 17.60 | 17.60 | 17.60 | 17.60 | 320 | -0.05(-0.28%) |
Oct 03, 2014 | 17.55 | 18.26 | 17.55 | 17.65 | 985 | +0.05(+0.28%) |
Oct 02, 2014 | 17.60 | 17.60 | 17.60 | 17.60 | 85 | -0.07(-0.42%) |