Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 11.05 | 11.22 | 11.22 | 11.22 | 248,400 | +0.21(+1.91%) |
Dec 30, 2014 | 10.87 | 11.18 | 10.87 | 11.01 | 156,492 | +0.07(+0.64%) |
Dec 29, 2014 | 10.71 | 11.10 | 10.53 | 10.94 | 234,274 | +0.31(+2.92%) |
Dec 26, 2014 | 10.73 | 10.73 | 10.34 | 10.63 | 110,006 | -0.12(-1.12%) |
Dec 24, 2014 | 10.89 | 10.75 | 10.75 | 10.75 | 67,000 | -0.05(-0.46%) |
Dec 23, 2014 | 10.56 | 10.84 | 10.45 | 10.80 | 276,639 | +0.37(+3.55%) |
Dec 22, 2014 | 10.70 | 10.71 | 10.31 | 10.43 | 220,147 | -0.21(-1.97%) |
Dec 19, 2014 | 10.66 | 10.84 | 10.04 | 10.64 | 246,180 | -0.07(-0.65%) |
Dec 18, 2014 | 10.27 | 10.81 | 10.07 | 10.71 | 249,737 | +0.60(+5.93%) |
Dec 17, 2014 | 9.770 | 10.20 | 9.670 | 10.11 | 194,195 | +0.33(+3.37%) |
Dec 16, 2014 | 9.470 | 9.980 | 9.290 | 9.780 | 282,588 | +0.30(+3.16%) |
Dec 15, 2014 | 9.690 | 9.890 | 9.260 | 9.480 | 289,193 | -0.16(-1.66%) |
Dec 12, 2014 | 9.810 | 9.960 | 9.480 | 9.640 | 250,780 | -0.30(-3.02%) |
Dec 11, 2014 | 9.850 | 10.18 | 9.650 | 9.940 | 306,439 | +0.17(+1.74%) |
Dec 10, 2014 | 10.19 | 10.19 | 9.580 | 9.770 | 395,704 | -0.48(-4.68%) |
Dec 09, 2014 | 9.590 | 10.25 | 9.380 | 10.25 | 370,676 | +0.47(+4.81%) |
Dec 08, 2014 | 10.11 | 10.17 | 9.590 | 9.780 | 430,070 | -0.36(-3.55%) |
Dec 05, 2014 | 10.05 | 10.20 | 9.930 | 10.14 | 400,970 | +0.15(+1.50%) |
Dec 04, 2014 | 10.15 | 10.15 | 9.930 | 9.990 | 316,276 | -0.16(-1.58%) |
Dec 03, 2014 | 9.970 | 10.20 | 9.860 | 10.15 | 316,403 | +0.15(+1.50%) |
Dec 02, 2014 | 10.25 | 10.30 | 9.500 | 10.00 | 822,485 | -0.27(-2.63%) |
Dec 01, 2014 | 10.80 | 11.01 | 10.17 | 10.27 | 807,358 | -0.58(-5.35%) |
Nov 28, 2014 | 11.62 | 11.62 | 10.75 | 10.85 | 394,520 | -0.77(-6.63%) |
Nov 26, 2014 | 11.86 | 11.62 | 11.62 | 11.62 | 690,200 | -0.32(-2.68%) |
Nov 25, 2014 | 12.35 | 12.50 | 11.90 | 11.94 | 412,513 | -0.40(-3.24%) |
Nov 24, 2014 | 12.51 | 12.62 | 12.24 | 12.34 | 400,382 | -0.15(-1.20%) |
Nov 21, 2014 | 12.84 | 12.84 | 12.36 | 12.49 | 256,254 | -0.12(-0.95%) |
Nov 20, 2014 | 12.25 | 12.65 | 12.03 | 12.61 | 390,435 | +0.28(+2.27%) |
Nov 19, 2014 | 12.63 | 12.63 | 12.19 | 12.33 | 317,651 | -0.28(-2.22%) |
Nov 18, 2014 | 11.90 | 12.70 | 11.90 | 12.61 | 550,744 | +0.73(+6.14%) |
Nov 17, 2014 | 12.16 | 12.21 | 11.80 | 11.88 | 348,673 | -0.29(-2.38%) |
Nov 14, 2014 | 12.03 | 12.34 | 12.00 | 12.17 | 276,615 | +0.07(+0.58%) |
Nov 13, 2014 | 12.40 | 12.58 | 12.06 | 12.10 | 655,839 | -0.22(-1.79%) |
Nov 12, 2014 | 11.71 | 12.35 | 11.70 | 12.32 | 997,370 | +0.58(+4.94%) |
Nov 11, 2014 | 13.00 | 13.93 | 11.51 | 11.74 | 3,405,524 | -3.94(-25.13%) |
Nov 10, 2014 | 15.80 | 16.07 | 15.63 | 15.68 | 489,300 | -0.05(-0.32%) |
Nov 07, 2014 | 15.93 | 16.28 | 15.43 | 15.73 | 286,567 | -0.22(-1.38%) |
Nov 06, 2014 | 15.88 | 16.05 | 15.57 | 15.95 | 392,057 | +0.10(+0.63%) |
Nov 05, 2014 | 15.82 | 16.09 | 15.30 | 15.85 | 169,500 | -0.01(-0.06%) |
Nov 04, 2014 | 16.14 | 16.30 | 15.82 | 15.86 | 162,850 | -0.34(-2.10%) |
Nov 03, 2014 | 16.10 | 16.66 | 15.96 | 16.20 | 217,614 | +0.06(+0.37%) |
Oct 31, 2014 | 15.58 | 16.19 | 15.26 | 16.14 | 243,749 | +0.89(+5.84%) |
Oct 30, 2014 | 15.40 | 15.49 | 15.11 | 15.25 | 189,614 | -0.13(-0.85%) |
Oct 29, 2014 | 15.48 | 15.52 | 15.15 | 15.38 | 105,923 | +0.04(+0.26%) |
Oct 28, 2014 | 15.20 | 15.58 | 15.14 | 15.34 | 231,387 | +0.28(+1.86%) |
Oct 27, 2014 | 15.20 | 15.22 | 14.77 | 15.06 | 340,400 | -0.16(-1.05%) |
Oct 24, 2014 | 14.82 | 15.60 | 14.82 | 15.22 | 327,082 | +0.41(+2.77%) |
Oct 23, 2014 | 14.90 | 15.38 | 14.53 | 14.81 | 280,720 | +0.08(+0.54%) |
Oct 22, 2014 | 15.00 | 15.31 | 14.69 | 14.73 | 233,614 | -0.18(-1.21%) |
Oct 21, 2014 | 15.10 | 15.46 | 14.72 | 14.91 | 193,892 | +0.02(+0.13%) |
Oct 20, 2014 | 14.81 | 14.81 | 14.53 | 14.89 | 218,059 | +0.03(+0.20%) |
Oct 17, 2014 | 15.36 | 15.60 | 14.44 | 14.86 | 368,706 | -0.24(-1.59%) |
Oct 16, 2014 | 13.03 | 15.35 | 13.03 | 15.10 | 472,653 | +1.69(+12.60%) |
Oct 15, 2014 | 13.03 | 13.78 | 12.83 | 13.41 | 314,152 | +0.01(+0.07%) |
Oct 14, 2014 | 12.37 | 13.46 | 12.14 | 13.40 | 715,086 | +1.27(+10.47%) |
Oct 13, 2014 | 13.15 | 13.51 | 12.12 | 12.13 | 287,750 | -0.94(-7.19%) |
Oct 10, 2014 | 14.00 | 14.03 | 13.00 | 13.07 | 415,307 | -0.93(-6.64%) |
Oct 09, 2014 | 14.65 | 14.91 | 13.90 | 14.00 | 143,289 | -0.70(-4.76%) |
Oct 08, 2014 | 14.49 | 14.98 | 14.07 | 14.70 | 184,241 | +0.18(+1.24%) |
Oct 07, 2014 | 14.66 | 15.00 | 14.28 | 14.52 | 194,585 | -0.15(-1.02%) |
Oct 06, 2014 | 15.86 | 16.00 | 14.63 | 14.67 | 263,514 | -1.12(-7.09%) |
Oct 03, 2014 | 15.37 | 16.14 | 15.12 | 15.79 | 165,247 | +0.60(+3.95%) |
Oct 02, 2014 | 15.22 | 15.52 | 14.37 | 15.19 | 531,354 | -0.02(-0.13%) |