Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 20.33 | 21.67 | 21.67 | 21.67 | 199,000 | +1.22(+5.97%) |
Dec 30, 2014 | 19.61 | 20.50 | 18.82 | 20.45 | 61,792 | +0.85(+4.34%) |
Dec 29, 2014 | 19.20 | 20.23 | 18.72 | 19.60 | 96,159 | +0.70(+3.70%) |
Dec 26, 2014 | 19.53 | 19.69 | 18.76 | 18.90 | 8,044 | -0.78(-3.96%) |
Dec 24, 2014 | 19.80 | 19.68 | 19.68 | 19.68 | 58,500 | -0.14(-0.71%) |
Dec 23, 2014 | 20.00 | 20.00 | 18.23 | 19.82 | 144,803 | -0.14(-0.70%) |
Dec 22, 2014 | 20.35 | 20.61 | 19.02 | 19.96 | 58,817 | -0.29(-1.43%) |
Dec 19, 2014 | 19.00 | 21.00 | 18.21 | 20.25 | 167,369 | +1.53(+8.17%) |
Dec 18, 2014 | 18.00 | 19.50 | 17.81 | 18.72 | 186,395 | +0.65(+3.60%) |
Dec 17, 2014 | 17.95 | 18.99 | 17.19 | 18.07 | 49,982 | +0.33(+1.86%) |
Dec 16, 2014 | 17.86 | 18.52 | 16.08 | 17.74 | 107,421 | +0.82(+4.85%) |
Dec 15, 2014 | 18.88 | 19.19 | 16.75 | 16.92 | 121,742 | -1.86(-9.90%) |
Dec 12, 2014 | 18.00 | 19.17 | 17.34 | 18.78 | 62,078 | +0.78(+4.33%) |
Dec 11, 2014 | 17.59 | 18.04 | 16.60 | 18.00 | 51,396 | +0.22(+1.24%) |
Dec 10, 2014 | 18.00 | 18.17 | 17.41 | 17.78 | 53,689 | -0.40(-2.20%) |
Dec 09, 2014 | 17.87 | 18.75 | 17.52 | 18.18 | 46,422 | -0.12(-0.66%) |
Dec 08, 2014 | 18.35 | 19.74 | 17.80 | 18.30 | 98,879 | -0.03(-0.16%) |
Dec 05, 2014 | 16.42 | 18.58 | 16.22 | 18.33 | 131,355 | +2.26(+14.06%) |
Dec 04, 2014 | 15.96 | 16.45 | 15.44 | 16.07 | 117,767 | +0.32(+2.03%) |
Dec 03, 2014 | 15.17 | 15.99 | 15.17 | 15.75 | 75,640 | +0.58(+3.82%) |
Dec 02, 2014 | 14.77 | 15.20 | 14.48 | 15.17 | 125,884 | +0.52(+3.55%) |
Dec 01, 2014 | 15.20 | 15.20 | 14.12 | 14.65 | 32,484 | -0.52(-3.43%) |
Nov 28, 2014 | 15.07 | 15.62 | 14.81 | 15.17 | 49,547 | -0.03(-0.20%) |
Nov 26, 2014 | 15.09 | 15.20 | 15.20 | 15.20 | 42,500 | +0.13(+0.86%) |
Nov 25, 2014 | 15.16 | 15.79 | 14.54 | 15.07 | 92,462 | +0.14(+0.94%) |
Nov 24, 2014 | 15.48 | 15.48 | 13.51 | 14.93 | 108,902 | +0.13(+0.88%) |
Nov 21, 2014 | 13.29 | 14.91 | 13.28 | 14.80 | 84,989 | +0.90(+6.47%) |
Nov 20, 2014 | 12.34 | 14.00 | 12.22 | 13.90 | 95,327 | +0.93(+7.17%) |
Nov 19, 2014 | 12.25 | 13.49 | 11.69 | 12.97 | 72,774 | +0.18(+1.41%) |
Nov 18, 2014 | 12.80 | 12.91 | 12.28 | 12.79 | 34,823 | +0.24(+1.91%) |
Nov 17, 2014 | 12.89 | 12.89 | 12.06 | 12.55 | 62,550 | -0.31(-2.41%) |
Nov 14, 2014 | 12.44 | 12.97 | 11.76 | 12.86 | 94,039 | +0.72(+5.93%) |
Nov 13, 2014 | 11.81 | 12.43 | 11.53 | 12.14 | 54,578 | +0.37(+3.14%) |
Nov 12, 2014 | 11.52 | 11.94 | 11.45 | 11.77 | 47,217 | +0.29(+2.53%) |
Nov 11, 2014 | 11.53 | 11.63 | 11.04 | 11.48 | 63,084 | +0.03(+0.26%) |
Nov 10, 2014 | 11.46 | 11.91 | 11.25 | 11.45 | 14,545 | +0.01(+0.09%) |
Nov 07, 2014 | 11.99 | 12.14 | 11.05 | 11.44 | 95,568 | -0.39(-3.30%) |
Nov 06, 2014 | 12.19 | 12.32 | 11.25 | 11.83 | 107,917 | -0.51(-4.13%) |
Nov 05, 2014 | 12.96 | 12.98 | 12.19 | 12.34 | 60,890 | -0.45(-3.52%) |
Nov 04, 2014 | 13.00 | 13.00 | 12.42 | 12.79 | 10,604 | -0.09(-0.70%) |
Nov 03, 2014 | 13.13 | 13.15 | 12.68 | 12.88 | 22,862 | +0.05(+0.39%) |
Oct 31, 2014 | 12.67 | 13.45 | 12.67 | 12.83 | 46,425 | +0.19(+1.50%) |
Oct 30, 2014 | 12.47 | 12.88 | 12.20 | 12.64 | 36,802 | -0.08(-0.63%) |
Oct 29, 2014 | 12.35 | 12.89 | 12.24 | 12.72 | 238,010 | +0.43(+3.50%) |
Oct 28, 2014 | 12.28 | 12.62 | 12.21 | 12.29 | 47,575 | -0.04(-0.32%) |
Oct 27, 2014 | 12.89 | 12.94 | 12.96 | 12.33 | 30,575 | -0.63(-4.86%) |
Oct 24, 2014 | 12.87 | 13.02 | 12.67 | 12.96 | 96,880 | -0.04(-0.31%) |
Oct 23, 2014 | 13.19 | 13.48 | 12.54 | 13.00 | 96,026 | -0.07(-0.54%) |
Oct 22, 2014 | 13.00 | 13.19 | 12.32 | 13.07 | 63,386 | +0.05(+0.38%) |
Oct 21, 2014 | 12.63 | 13.09 | 12.00 | 13.02 | 183,749 | +0.25(+1.96%) |
Oct 20, 2014 | 12.38 | 12.82 | 11.80 | 12.77 | 74,342 | +0.28(+2.24%) |
Oct 17, 2014 | 13.08 | 13.25 | 11.05 | 12.49 | 207,222 | -0.02(-0.16%) |
Oct 16, 2014 | 11.65 | 13.17 | 11.00 | 12.51 | 147,750 | +0.69(+5.84%) |
Oct 15, 2014 | 12.61 | 12.62 | 11.05 | 11.82 | 199,147 | -0.66(-5.29%) |
Oct 14, 2014 | 13.20 | 14.29 | 12.20 | 12.48 | 210,323 | -0.52(-4.00%) |
Oct 13, 2014 | 15.50 | 15.50 | 12.00 | 13.00 | 459,428 | -2.46(-15.91%) |
Oct 10, 2014 | 16.19 | 16.19 | 15.08 | 15.46 | 159,049 | -0.62(-3.86%) |
Oct 09, 2014 | 15.97 | 16.20 | 15.79 | 16.08 | 144,803 | -0.05(-0.31%) |
Oct 08, 2014 | 16.15 | 16.20 | 15.69 | 16.13 | 80,682 | -0.08(-0.49%) |
Oct 07, 2014 | 16.74 | 16.74 | 15.82 | 16.21 | 71,759 | -0.17(-1.04%) |
Oct 06, 2014 | 16.77 | 16.97 | 16.04 | 16.38 | 114,347 | -0.29(-1.74%) |
Oct 03, 2014 | 16.22 | 16.99 | 15.90 | 16.67 | 89,397 | +0.06(+0.36%) |
Oct 02, 2014 | 16.98 | 16.98 | 16.26 | 16.61 | 58,942 | -0.13(-0.78%) |