Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.87 | 18.00 | 18.00 | 18.00 | 26,000 | +0.50(+2.86%) |
Dec 30, 2014 | 16.26 | 19.89 | 16.26 | 17.50 | 18,351 | +1.00(+6.06%) |
Dec 29, 2014 | 15.91 | 16.50 | 15.35 | 16.50 | 24,497 | +0.73(+4.63%) |
Dec 26, 2014 | 14.95 | 16.00 | 14.95 | 15.77 | 1,250 | +0.99(+6.70%) |
Dec 24, 2014 | 14.95 | 14.78 | 14.78 | 14.78 | 25,100 | -0.10(-0.67%) |
Dec 23, 2014 | 14.99 | 15.00 | 14.35 | 14.88 | 19,760 | -0.11(-0.73%) |
Dec 22, 2014 | 14.47 | 15.00 | 14.47 | 14.99 | 6,204 | +0.57(+3.95%) |
Dec 19, 2014 | 14.20 | 14.71 | 13.95 | 14.42 | 4,743 | +0.32(+2.27%) |
Dec 18, 2014 | 15.51 | 15.51 | 14.03 | 14.10 | 30,327 | -0.80(-5.37%) |
Dec 17, 2014 | 15.16 | 15.20 | 14.36 | 14.90 | 10,100 | +0.14(+0.95%) |
Dec 16, 2014 | 15.18 | 15.50 | 14.47 | 14.76 | 7,472 | -0.38(-2.51%) |
Dec 15, 2014 | 15.18 | 15.18 | 13.70 | 15.14 | 7,141 | -0.22(-1.43%) |
Dec 12, 2014 | 13.32 | 15.36 | 13.05 | 15.36 | 11,789 | +2.05(+15.40%) |
Dec 11, 2014 | 14.00 | 14.14 | 13.30 | 13.31 | 22,352 | -0.69(-4.93%) |
Dec 10, 2014 | 13.97 | 14.00 | 13.31 | 14.00 | 24,670 | +0.00(+0.00%) |
Dec 09, 2014 | 12.69 | 14.05 | 12.69 | 14.00 | 30,711 | +1.50(+12.00%) |
Dec 08, 2014 | 11.98 | 13.28 | 11.98 | 12.50 | 14,945 | +0.53(+4.43%) |
Dec 05, 2014 | 12.03 | 12.06 | 11.97 | 11.97 | 4,701 | +0.13(+1.10%) |
Dec 04, 2014 | 12.70 | 12.70 | 11.81 | 11.84 | 5,721 | -0.02(-0.17%) |
Dec 03, 2014 | 11.77 | 12.40 | 11.53 | 11.86 | 16,328 | +0.27(+2.33%) |
Dec 02, 2014 | 11.87 | 11.87 | 11.01 | 11.59 | 14,002 | -0.09(-0.77%) |
Dec 01, 2014 | 12.17 | 12.17 | 11.50 | 11.68 | 12,066 | -0.31(-2.59%) |
Nov 28, 2014 | 12.90 | 12.90 | 11.75 | 11.99 | 10,147 | -0.56(-4.46%) |
Nov 26, 2014 | 14.00 | 12.55 | 12.55 | 12.55 | 48,200 | -3.39(-21.27%) |
Nov 25, 2014 | 13.90 | 16.19 | 13.90 | 15.94 | 12,066 | +2.07(+14.92%) |
Nov 24, 2014 | 13.98 | 14.08 | 13.50 | 13.87 | 13,720 | +0.74(+5.64%) |
Nov 21, 2014 | 13.50 | 14.44 | 13.00 | 13.13 | 14,941 | -0.15(-1.13%) |
Nov 20, 2014 | 13.15 | 13.32 | 13.00 | 13.28 | 5,190 | +0.41(+3.19%) |
Nov 19, 2014 | 13.22 | 13.84 | 12.87 | 12.87 | 17,831 | -0.12(-0.92%) |
Nov 18, 2014 | 11.30 | 12.99 | 11.30 | 12.99 | 6,426 | +1.84(+16.50%) |
Nov 17, 2014 | 11.01 | 11.25 | 11.00 | 11.15 | 1,040 | +0.20(+1.83%) |
Nov 14, 2014 | 10.63 | 10.96 | 10.32 | 10.95 | 3,753 | +0.43(+4.09%) |
Nov 13, 2014 | 10.52 | 10.52 | 10.52 | 10.52 | 600 | +0.02(+0.19%) |
Nov 12, 2014 | 10.55 | 10.59 | 10.50 | 10.50 | 1,100 | -0.12(-1.13%) |
Nov 11, 2014 | 10.40 | 10.80 | 10.40 | 10.62 | 1,480 | +0.10(+0.95%) |
Nov 10, 2014 | 10.94 | 10.99 | 10.40 | 10.52 | 1,902 | +0.24(+2.33%) |
Nov 07, 2014 | 10.29 | 10.29 | 10.00 | 10.28 | 2,599 | +0.24(+2.39%) |
Nov 06, 2014 | 9.520 | 10.96 | 9.400 | 10.04 | 332,011 | +0.20(+2.03%) |
Nov 05, 2014 | 9.620 | 10.00 | 9.600 | 9.840 | 9,429 | -0.05(-0.51%) |
Nov 04, 2014 | 9.730 | 10.00 | 9.300 | 9.890 | 19,222 | +0.01(+0.10%) |
Nov 03, 2014 | 9.730 | 9.900 | 9.700 | 9.880 | 2,473 | -0.12(-1.20%) |
Oct 31, 2014 | 10.08 | 10.10 | 9.750 | 10.00 | 3,802 | +0.05(+0.50%) |
Oct 30, 2014 | 9.620 | 9.950 | 9.620 | 9.950 | 3,300 | +0.00(+0.00%) |
Oct 29, 2014 | 10.03 | 10.05 | 9.510 | 9.950 | 4,114 | -0.05(-0.50%) |
Oct 28, 2014 | 9.560 | 10.00 | 9.560 | 10.00 | 3,400 | +0.00(+0.01%) |
Oct 27, 2014 | 10.95 | 10.10 | 9.850 | 9.999 | 2,215 | -0.10(-1.00%) |
Oct 24, 2014 | 9.863 | 10.10 | 9.855 | 10.10 | 1,900 | +0.10(+1.00%) |
Oct 23, 2014 | 9.905 | 10.00 | 9.600 | 10.00 | 3,386 | +0.08(+0.81%) |
Oct 22, 2014 | 9.720 | 9.950 | 9.510 | 9.920 | 7,100 | +0.37(+3.87%) |
Oct 21, 2014 | 10.00 | 10.00 | 9.270 | 9.550 | 8,810 | -0.03(-0.31%) |
Oct 17, 2014 | 9.550 | 9.580 | 9.580 | 9.580 | 5,800 | +0.08(+0.84%) |
Oct 16, 2014 | 9.300 | 9.500 | 9.270 | 9.500 | 1,300 | +0.23(+2.48%) |
Oct 15, 2014 | 9.240 | 9.340 | 9.020 | 9.270 | 3,019 | +0.00(+0.00%) |
Oct 14, 2014 | 9.350 | 9.500 | 9.200 | 9.270 | 15,255 | -0.10(-1.07%) |
Oct 13, 2014 | 9.350 | 9.440 | 9.350 | 9.370 | 2,700 | -0.02(-0.21%) |
Oct 10, 2014 | 9.570 | 9.575 | 9.200 | 9.390 | 19,218 | -0.11(-1.16%) |
Oct 09, 2014 | 9.640 | 9.650 | 9.500 | 9.500 | 8,516 | -0.10(-1.04%) |
Oct 08, 2014 | 9.500 | 9.700 | 9.500 | 9.600 | 30,057 | -0.10(-1.03%) |
Oct 07, 2014 | 9.850 | 10.00 | 9.650 | 9.700 | 4,550 | -0.14(-1.42%) |
Oct 06, 2014 | 10.00 | 10.00 | 9.800 | 9.840 | 2,800 | -0.15(-1.50%) |
Oct 03, 2014 | 9.750 | 10.02 | 9.660 | 9.990 | 60,704 | +0.47(+4.94%) |
Oct 02, 2014 | 9.440 | 9.950 | 9.435 | 9.520 | 4,830 | +0.09(+0.95%) |