Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14.22 | 15.50 | 15.50 | 15.50 | 87,700 | +1.30(+9.15%) |
Dec 30, 2014 | 14.12 | 14.30 | 13.86 | 14.20 | 20,717 | +0.18(+1.28%) |
Dec 29, 2014 | 13.84 | 14.24 | 13.84 | 14.02 | 42,246 | +0.10(+0.72%) |
Dec 26, 2014 | 13.66 | 14.33 | 13.66 | 13.92 | 48,258 | +0.30(+2.20%) |
Dec 24, 2014 | 13.41 | 13.62 | 13.62 | 13.62 | 60,500 | +0.17(+1.26%) |
Dec 23, 2014 | 13.56 | 13.57 | 13.25 | 13.45 | 20,091 | -0.05(-0.37%) |
Dec 22, 2014 | 13.38 | 13.55 | 13.00 | 13.50 | 56,948 | +0.00(+0.00%) |
Dec 19, 2014 | 13.03 | 13.50 | 11.89 | 13.50 | 68,429 | +0.35(+2.66%) |
Dec 18, 2014 | 13.35 | 13.35 | 12.65 | 13.15 | 67,384 | +0.17(+1.31%) |
Dec 17, 2014 | 12.52 | 13.05 | 12.46 | 12.98 | 58,044 | +0.46(+3.67%) |
Dec 16, 2014 | 11.87 | 13.00 | 11.87 | 12.52 | 23,861 | -0.02(-0.16%) |
Dec 15, 2014 | 13.26 | 13.40 | 12.33 | 12.54 | 31,825 | -0.71(-5.36%) |
Dec 12, 2014 | 12.57 | 13.39 | 12.47 | 13.25 | 61,823 | +0.57(+4.50%) |
Dec 11, 2014 | 12.73 | 12.89 | 12.43 | 12.68 | 18,158 | -0.05(-0.39%) |
Dec 10, 2014 | 12.92 | 12.92 | 12.55 | 12.73 | 25,833 | -0.29(-2.23%) |
Dec 09, 2014 | 13.37 | 13.37 | 12.75 | 13.02 | 23,333 | -0.38(-2.84%) |
Dec 08, 2014 | 13.30 | 13.50 | 13.23 | 13.40 | 30,067 | -0.05(-0.37%) |
Dec 05, 2014 | 12.76 | 13.49 | 12.54 | 13.45 | 44,642 | +0.46(+3.54%) |
Dec 04, 2014 | 12.70 | 13.20 | 12.69 | 12.99 | 33,604 | -0.27(-2.04%) |
Dec 03, 2014 | 12.50 | 13.32 | 12.38 | 13.26 | 27,457 | +0.75(+6.00%) |
Dec 02, 2014 | 12.50 | 12.69 | 12.43 | 12.51 | 14,840 | +0.10(+0.81%) |
Dec 01, 2014 | 12.50 | 12.68 | 12.41 | 12.41 | 16,576 | -0.20(-1.59%) |
Nov 28, 2014 | 12.50 | 12.76 | 12.43 | 12.61 | 6,910 | -0.09(-0.71%) |
Nov 26, 2014 | 12.70 | 12.70 | 12.70 | 12.70 | 10,100 | -0.24(-1.85%) |
Nov 25, 2014 | 12.50 | 12.99 | 12.48 | 12.94 | 42,005 | +0.38(+3.03%) |
Nov 24, 2014 | 12.50 | 12.63 | 12.41 | 12.56 | 85,030 | +0.10(+0.80%) |
Nov 21, 2014 | 12.50 | 12.69 | 12.33 | 12.46 | 35,767 | -0.21(-1.66%) |
Nov 20, 2014 | 12.49 | 12.70 | 12.20 | 12.67 | 58,774 | +0.16(+1.28%) |
Nov 19, 2014 | 12.30 | 12.69 | 12.30 | 12.51 | 49,932 | +0.15(+1.21%) |
Nov 18, 2014 | 12.50 | 12.67 | 12.20 | 12.36 | 12,780 | -0.14(-1.12%) |
Nov 17, 2014 | 12.70 | 12.70 | 12.50 | 12.50 | 14,254 | -0.16(-1.26%) |
Nov 14, 2014 | 12.66 | 12.90 | 12.50 | 12.66 | 24,425 | +0.01(+0.08%) |
Nov 13, 2014 | 12.77 | 13.02 | 12.55 | 12.65 | 26,527 | -0.15(-1.17%) |
Nov 12, 2014 | 13.40 | 13.61 | 12.69 | 12.80 | 51,818 | -0.73(-5.40%) |
Nov 11, 2014 | 13.41 | 13.85 | 13.21 | 13.53 | 105,527 | +0.03(+0.22%) |
Nov 10, 2014 | 12.50 | 13.85 | 12.16 | 13.50 | 141,807 | +1.02(+8.17%) |
Nov 07, 2014 | 12.50 | 12.67 | 12.34 | 12.48 | 12,659 | -0.17(-1.34%) |
Nov 06, 2014 | 12.50 | 12.66 | 12.27 | 12.65 | 10,665 | +0.14(+1.12%) |
Nov 05, 2014 | 12.50 | 12.70 | 12.30 | 12.51 | 10,593 | -0.15(-1.18%) |
Nov 04, 2014 | 12.50 | 12.68 | 12.22 | 12.66 | 7,764 | +0.02(+0.16%) |
Nov 03, 2014 | 12.50 | 12.64 | 12.09 | 12.64 | 12,353 | -0.03(-0.24%) |
Oct 31, 2014 | 12.57 | 12.68 | 12.08 | 12.67 | 27,294 | -0.13(-1.02%) |
Oct 30, 2014 | 12.40 | 12.89 | 11.84 | 12.80 | 59,787 | +0.28(+2.24%) |
Oct 29, 2014 | 11.70 | 12.53 | 11.70 | 12.52 | 4,920 | +0.09(+0.72%) |
Oct 28, 2014 | 12.25 | 12.50 | 12.15 | 12.43 | 18,624 | +0.22(+1.80%) |
Oct 27, 2014 | 12.31 | 12.34 | 12.17 | 12.21 | 4,299 | -0.13(-1.05%) |
Oct 24, 2014 | 12.33 | 12.43 | 12.19 | 12.34 | 2,287 | +0.01(+0.08%) |
Oct 23, 2014 | 12.29 | 12.48 | 12.16 | 12.33 | 13,207 | +0.22(+1.82%) |
Oct 22, 2014 | 12.12 | 12.28 | 12.10 | 12.11 | 13,831 | +0.12(+1.00%) |
Oct 21, 2014 | 12.18 | 12.23 | 11.88 | 11.99 | 5,574 | -0.19(-1.56%) |
Oct 20, 2014 | 12.01 | 12.42 | 12.01 | 12.18 | 1,939 | +0.06(+0.50%) |
Oct 17, 2014 | 12.01 | 12.21 | 12.01 | 12.12 | 5,027 | -0.20(-1.62%) |
Oct 16, 2014 | 11.75 | 12.34 | 11.75 | 12.32 | 25,853 | +0.57(+4.85%) |
Oct 15, 2014 | 12.40 | 12.40 | 10.81 | 11.75 | 23,847 | -0.76(-6.08%) |
Oct 14, 2014 | 12.56 | 12.68 | 12.32 | 12.51 | 18,739 | -0.18(-1.42%) |
Oct 13, 2014 | 12.40 | 12.69 | 12.37 | 12.69 | 47,471 | +0.23(+1.85%) |
Oct 10, 2014 | 12.32 | 12.50 | 12.24 | 12.46 | 107,506 | +0.06(+0.48%) |
Oct 09, 2014 | 12.38 | 12.43 | 12.10 | 12.40 | 9,592 | +0.06(+0.49%) |
Oct 08, 2014 | 12.16 | 12.36 | 11.86 | 12.34 | 8,503 | +0.13(+1.06%) |
Oct 07, 2014 | 10.99 | 12.26 | 10.83 | 12.21 | 17,611 | -0.25(-2.01%) |
Oct 06, 2014 | 12.34 | 12.48 | 12.17 | 12.46 | 5,708 | +0.05(+0.40%) |
Oct 03, 2014 | 12.06 | 12.59 | 12.06 | 12.41 | 9,692 | +0.42(+3.50%) |
Oct 02, 2014 | 12.10 | 12.28 | 11.78 | 11.99 | 6,638 | -0.06(-0.50%) |