Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 12.23 | 12.00 | 12.00 | 12.00 | 70,600 | -0.16(-1.32%) |
Dec 30, 2014 | 12.00 | 12.34 | 12.00 | 12.16 | 135,837 | +0.16(+1.33%) |
Dec 29, 2014 | 12.03 | 12.38 | 12.00 | 12.00 | 65,608 | -0.11(-0.91%) |
Dec 26, 2014 | 11.98 | 12.51 | 11.98 | 12.11 | 57,738 | +0.08(+0.67%) |
Dec 24, 2014 | 11.70 | 12.03 | 12.03 | 12.03 | 136,100 | +0.30(+2.56%) |
Dec 23, 2014 | 12.00 | 12.16 | 11.50 | 11.73 | 1,012,735 | -0.22(-1.84%) |
Dec 22, 2014 | 12.30 | 12.50 | 11.62 | 11.95 | 336,675 | -0.38(-3.08%) |
Dec 19, 2014 | 12.90 | 13.00 | 12.33 | 12.33 | 143,952 | -0.49(-3.82%) |
Dec 18, 2014 | 12.53 | 13.13 | 12.46 | 12.82 | 215,281 | +0.41(+3.30%) |
Dec 17, 2014 | 12.12 | 12.57 | 12.12 | 12.41 | 112,585 | +0.36(+2.99%) |
Dec 16, 2014 | 13.49 | 13.49 | 12.00 | 12.05 | 660,525 | -1.53(-11.27%) |
Dec 15, 2014 | 13.90 | 14.88 | 13.41 | 13.58 | 824,840 | +0.28(+2.11%) |
Dec 12, 2014 | 11.83 | 13.40 | 11.81 | 13.30 | 764,711 | +1.50(+12.71%) |
Dec 11, 2014 | 11.17 | 12.08 | 11.16 | 11.80 | 409,677 | +0.53(+4.70%) |
Dec 10, 2014 | 11.53 | 12.99 | 11.13 | 11.27 | 790,153 | -0.03(-0.27%) |
Dec 09, 2014 | 10.48 | 11.45 | 10.48 | 11.30 | 340,080 | +0.53(+4.92%) |
Dec 08, 2014 | 11.92 | 11.98 | 10.33 | 10.77 | 770,787 | -1.11(-9.34%) |
Dec 05, 2014 | 12.48 | 12.48 | 11.80 | 11.88 | 281,637 | -0.61(-4.88%) |
Dec 04, 2014 | 12.25 | 12.63 | 11.86 | 12.49 | 392,547 | +0.14(+1.13%) |
Dec 03, 2014 | 12.71 | 12.75 | 11.32 | 12.35 | 610,475 | -0.36(-2.83%) |
Dec 02, 2014 | 12.62 | 12.94 | 12.56 | 12.71 | 415,061 | -0.03(-0.24%) |
Dec 01, 2014 | 13.12 | 13.16 | 12.60 | 12.74 | 214,325 | -0.47(-3.56%) |
Nov 28, 2014 | 12.64 | 13.60 | 12.50 | 13.21 | 733,414 | +0.56(+4.43%) |
Nov 26, 2014 | 14.56 | 12.65 | 12.65 | 12.65 | 657,900 | -1.87(-12.88%) |
Nov 25, 2014 | 14.64 | 14.69 | 14.45 | 14.52 | 161,024 | -0.16(-1.09%) |
Nov 24, 2014 | 14.60 | 14.70 | 14.44 | 14.68 | 102,360 | +0.16(+1.10%) |
Nov 21, 2014 | 14.76 | 14.96 | 14.26 | 14.52 | 264,704 | -0.02(-0.14%) |
Nov 20, 2014 | 15.03 | 15.05 | 14.15 | 14.54 | 518,461 | -0.49(-3.26%) |
Nov 19, 2014 | 16.04 | 16.08 | 15.00 | 15.03 | 383,295 | -1.09(-6.76%) |
Nov 18, 2014 | 16.10 | 16.48 | 16.00 | 16.12 | 217,651 | -0.07(-0.43%) |
Nov 17, 2014 | 16.01 | 16.20 | 15.96 | 16.19 | 347,631 | -0.04(-0.25%) |
Nov 14, 2014 | 15.82 | 16.50 | 15.68 | 16.23 | 524,742 | -0.16(-0.98%) |
Nov 13, 2014 | 16.50 | 16.97 | 16.10 | 16.39 | 272,603 | -0.51(-3.02%) |
Nov 12, 2014 | 16.13 | 16.90 | 15.87 | 16.90 | 150,398 | +0.77(+4.77%) |
Nov 11, 2014 | 16.30 | 17.39 | 15.85 | 16.13 | 391,312 | -0.39(-2.36%) |
Nov 10, 2014 | 17.16 | 17.72 | 16.52 | 16.52 | 227,227 | -0.38(-2.25%) |
Nov 07, 2014 | 17.29 | 17.50 | 16.90 | 16.90 | 125,723 | -0.49(-2.82%) |
Nov 06, 2014 | 17.30 | 17.60 | 17.17 | 17.39 | 86,664 | +0.31(+1.81%) |
Nov 05, 2014 | 18.12 | 18.60 | 17.07 | 17.08 | 166,271 | -1.04(-5.74%) |
Nov 04, 2014 | 18.99 | 19.30 | 17.79 | 18.12 | 365,874 | -0.89(-4.68%) |
Nov 03, 2014 | 19.78 | 20.19 | 19.00 | 19.01 | 993,743 | -0.78(-3.94%) |
Oct 31, 2014 | 19.32 | 19.80 | 19.06 | 19.79 | 257,373 | +0.71(+3.72%) |
Oct 30, 2014 | 18.65 | 19.47 | 18.60 | 19.08 | 234,280 | +0.28(+1.49%) |
Oct 29, 2014 | 19.17 | 19.25 | 18.60 | 18.80 | 61,922 | -0.35(-1.83%) |
Oct 28, 2014 | 19.53 | 19.53 | 18.66 | 19.15 | 244,344 | -0.34(-1.74%) |
Oct 27, 2014 | 18.12 | 19.50 | 18.20 | 19.49 | 223,783 | +1.29(+7.09%) |
Oct 24, 2014 | 18.64 | 18.98 | 18.00 | 18.20 | 135,221 | -0.30(-1.62%) |
Oct 23, 2014 | 17.97 | 18.65 | 17.86 | 18.50 | 381,878 | +0.76(+4.28%) |
Oct 22, 2014 | 18.00 | 18.29 | 17.66 | 17.74 | 124,656 | -0.30(-1.66%) |
Oct 21, 2014 | 18.20 | 18.33 | 17.77 | 18.04 | 174,246 | -0.07(-0.39%) |
Oct 20, 2014 | 17.20 | 18.20 | 16.91 | 18.11 | 90,907 | +1.08(+6.34%) |
Oct 17, 2014 | 17.85 | 18.38 | 16.56 | 17.03 | 136,776 | -0.57(-3.24%) |
Oct 16, 2014 | 15.96 | 17.60 | 15.96 | 17.60 | 227,780 | +1.40(+8.64%) |
Oct 15, 2014 | 15.46 | 16.30 | 15.21 | 16.20 | 96,240 | +0.39(+2.47%) |
Oct 14, 2014 | 16.11 | 16.65 | 15.70 | 15.81 | 106,821 | -0.15(-0.94%) |
Oct 13, 2014 | 15.65 | 16.15 | 15.46 | 15.96 | 228,250 | +0.22(+1.40%) |
Oct 10, 2014 | 15.74 | 16.15 | 15.30 | 15.74 | 322,146 | -0.04(-0.25%) |
Oct 09, 2014 | 16.25 | 16.25 | 15.66 | 15.78 | 252,282 | -0.27(-1.68%) |
Oct 08, 2014 | 16.11 | 16.40 | 15.93 | 16.05 | 270,266 | +0.06(+0.38%) |
Oct 07, 2014 | 16.17 | 16.38 | 15.81 | 15.99 | 415,294 | -0.41(-2.50%) |
Oct 06, 2014 | 16.38 | 17.10 | 16.20 | 16.40 | 240,996 | +0.05(+0.31%) |
Oct 03, 2014 | 16.57 | 17.31 | 16.11 | 16.35 | 315,669 | -0.09(-0.55%) |
Oct 02, 2014 | 16.50 | 16.81 | 15.76 | 16.44 | 219,038 | -0.07(-0.42%) |