Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 16.24 | 15.69 | 15.69 | 15.69 | 643,900 | -0.47(-2.91%) |
Dec 30, 2014 | 15.43 | 16.40 | 15.33 | 16.16 | 593,429 | +0.71(+4.60%) |
Dec 29, 2014 | 15.47 | 15.86 | 15.12 | 15.45 | 542,212 | -0.01(-0.06%) |
Dec 26, 2014 | 15.53 | 15.87 | 15.39 | 15.46 | 366,470 | +0.02(+0.13%) |
Dec 24, 2014 | 15.28 | 15.44 | 15.44 | 15.44 | 522,600 | +0.20(+1.31%) |
Dec 23, 2014 | 15.14 | 15.99 | 15.04 | 15.24 | 890,452 | +0.24(+1.60%) |
Dec 22, 2014 | 15.00 | 16.47 | 14.94 | 15.00 | 3,708,546 | +1.51(+11.19%) |
Dec 19, 2014 | 13.27 | 13.75 | 13.12 | 13.49 | 2,660,558 | +0.32(+2.43%) |
Dec 18, 2014 | 12.99 | 13.57 | 12.99 | 13.17 | 2,386,672 | +0.48(+3.78%) |
Dec 17, 2014 | 12.16 | 13.11 | 11.96 | 12.69 | 2,296,954 | +0.53(+4.36%) |
Dec 16, 2014 | 12.21 | 12.72 | 11.77 | 12.16 | 1,694,483 | -0.13(-1.06%) |
Dec 15, 2014 | 12.86 | 12.90 | 11.85 | 12.29 | 2,214,577 | -0.54(-4.21%) |
Dec 12, 2014 | 14.00 | 14.25 | 12.71 | 12.83 | 5,118,277 | -2.03(-13.66%) |
Dec 11, 2014 | 14.67 | 15.50 | 14.23 | 14.86 | 759,716 | +0.27(+1.85%) |
Dec 10, 2014 | 15.56 | 15.88 | 14.58 | 14.59 | 1,024,143 | -1.03(-6.59%) |
Dec 09, 2014 | 15.01 | 15.83 | 14.87 | 15.62 | 917,053 | +0.44(+2.90%) |
Dec 08, 2014 | 15.83 | 16.00 | 15.09 | 15.18 | 530,425 | -0.68(-4.29%) |
Dec 05, 2014 | 15.68 | 16.10 | 15.53 | 15.86 | 538,438 | +0.18(+1.15%) |
Dec 04, 2014 | 16.14 | 16.14 | 15.39 | 15.68 | 967,156 | -0.46(-2.85%) |
Dec 03, 2014 | 16.01 | 16.86 | 16.01 | 16.14 | 819,700 | -0.10(-0.62%) |
Dec 02, 2014 | 16.02 | 16.72 | 15.94 | 16.24 | 903,048 | +0.26(+1.63%) |
Dec 01, 2014 | 16.85 | 17.24 | 15.91 | 15.98 | 1,097,489 | -0.98(-5.78%) |
Nov 28, 2014 | 17.13 | 17.30 | 16.66 | 16.96 | 616,579 | -0.17(-0.99%) |
Nov 26, 2014 | 16.30 | 17.13 | 17.13 | 17.13 | 1,779,100 | +0.82(+5.03%) |
Nov 25, 2014 | 16.51 | 17.25 | 15.94 | 16.31 | 1,053,771 | +0.18(+1.12%) |
Nov 24, 2014 | 15.94 | 16.41 | 15.67 | 16.13 | 1,022,277 | +0.11(+0.69%) |
Nov 21, 2014 | 15.39 | 16.10 | 15.30 | 16.02 | 1,335,564 | +0.88(+5.81%) |
Nov 20, 2014 | 15.86 | 16.40 | 14.90 | 15.14 | 2,706,775 | +0.77(+5.36%) |
Nov 19, 2014 | 15.21 | 15.65 | 14.13 | 14.37 | 1,654,631 | -0.95(-6.20%) |
Nov 18, 2014 | 15.82 | 16.38 | 15.07 | 15.32 | 952,783 | -0.46(-2.92%) |
Nov 17, 2014 | 16.38 | 16.52 | 15.45 | 15.78 | 1,295,433 | -0.72(-4.36%) |
Nov 14, 2014 | 16.18 | 17.05 | 15.84 | 16.50 | 3,605,431 | -0.01(-0.06%) |
Nov 13, 2014 | 13.21 | 16.65 | 13.21 | 16.51 | 7,814,423 | +2.84(+20.78%) |
Nov 12, 2014 | 11.41 | 14.38 | 11.41 | 13.67 | 7,275,217 | +2.53(+22.71%) |
Nov 11, 2014 | 11.08 | 11.78 | 10.45 | 11.14 | 1,827,238 | -0.40(-3.47%) |
Nov 10, 2014 | 12.16 | 12.36 | 11.24 | 11.54 | 1,695,161 | -0.56(-4.63%) |
Nov 07, 2014 | 11.41 | 12.23 | 11.40 | 12.10 | 1,114,110 | +0.65(+5.68%) |
Nov 06, 2014 | 11.62 | 11.74 | 11.34 | 11.45 | 918,707 | -0.11(-0.95%) |
Nov 05, 2014 | 11.68 | 11.74 | 11.34 | 11.56 | 794,268 | -0.07(-0.60%) |
Nov 04, 2014 | 12.09 | 12.29 | 11.35 | 11.63 | 1,066,328 | -0.56(-4.59%) |
Nov 03, 2014 | 12.23 | 12.47 | 12.02 | 12.19 | 787,093 | +0.00(+0.00%) |
Oct 31, 2014 | 12.39 | 12.58 | 12.04 | 12.19 | 1,185,452 | +0.19(+1.58%) |
Oct 30, 2014 | 11.70 | 12.20 | 11.34 | 12.00 | 550,200 | +0.27(+2.30%) |
Oct 29, 2014 | 11.80 | 11.81 | 11.26 | 11.73 | 690,454 | +0.00(+0.00%) |
Oct 28, 2014 | 11.58 | 11.97 | 11.30 | 11.73 | 820,568 | +0.17(+1.47%) |
Oct 27, 2014 | 11.96 | 12.01 | 11.48 | 11.56 | 1,088,132 | -0.51(-4.23%) |
Oct 24, 2014 | 11.71 | 12.14 | 11.52 | 12.07 | 695,779 | +0.34(+2.90%) |
Oct 23, 2014 | 11.66 | 11.99 | 11.64 | 11.73 | 724,616 | +0.16(+1.38%) |
Oct 22, 2014 | 12.41 | 12.60 | 11.53 | 11.57 | 1,543,690 | -0.87(-6.99%) |
Oct 21, 2014 | 11.47 | 12.58 | 11.44 | 12.44 | 2,230,243 | +1.03(+9.03%) |
Oct 20, 2014 | 11.64 | 12.39 | 11.24 | 11.41 | 1,476,581 | -0.30(-2.56%) |
Oct 17, 2014 | 10.23 | 11.75 | 10.00 | 11.71 | 3,549,999 | +1.32(+12.70%) |
Oct 16, 2014 | 9.800 | 10.60 | 9.800 | 10.39 | 1,760,531 | +0.35(+3.49%) |
Oct 15, 2014 | 9.200 | 10.07 | 9.000 | 10.04 | 2,003,567 | +0.65(+6.92%) |
Oct 14, 2014 | 8.600 | 9.400 | 8.510 | 9.390 | 2,555,032 | +0.80(+9.31%) |
Oct 13, 2014 | 9.150 | 9.180 | 8.580 | 8.590 | 2,193,539 | -0.55(-6.02%) |
Oct 10, 2014 | 11.00 | 11.11 | 9.130 | 9.140 | 3,520,363 | -1.92(-17.36%) |
Oct 09, 2014 | 11.18 | 11.36 | 10.95 | 11.06 | 1,279,145 | -0.19(-1.69%) |
Oct 08, 2014 | 11.38 | 11.48 | 10.66 | 11.25 | 1,637,338 | -0.15(-1.32%) |
Oct 07, 2014 | 11.60 | 11.66 | 11.39 | 11.40 | 964,177 | -0.25(-2.15%) |
Oct 06, 2014 | 12.00 | 12.27 | 11.64 | 11.65 | 1,395,912 | -0.33(-2.75%) |
Oct 03, 2014 | 12.18 | 12.28 | 11.91 | 11.98 | 877,907 | -0.10(-0.83%) |
Oct 02, 2014 | 12.26 | 12.45 | 11.81 | 12.08 | 2,423,798 | -0.24(-1.95%) |