Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 12.76 | 12.71 | 12.71 | 12.71 | 84,500 | -0.03(-0.24%) |
Dec 30, 2014 | 12.71 | 12.88 | 12.44 | 12.74 | 227,296 | +0.02(+0.16%) |
Dec 29, 2014 | 11.93 | 12.92 | 11.93 | 12.72 | 163,241 | +0.77(+6.44%) |
Dec 26, 2014 | 11.80 | 11.98 | 11.65 | 11.95 | 119,520 | +0.21(+1.79%) |
Dec 24, 2014 | 11.96 | 11.74 | 11.74 | 11.74 | 79,700 | -0.19(-1.59%) |
Dec 23, 2014 | 11.13 | 11.98 | 11.10 | 11.93 | 221,212 | +0.87(+7.87%) |
Dec 22, 2014 | 10.95 | 11.15 | 10.90 | 11.06 | 75,313 | +0.07(+0.64%) |
Dec 19, 2014 | 10.81 | 11.06 | 10.63 | 10.99 | 145,454 | +0.15(+1.38%) |
Dec 18, 2014 | 10.82 | 10.97 | 10.64 | 10.84 | 219,172 | +0.23(+2.17%) |
Dec 17, 2014 | 10.08 | 10.74 | 9.890 | 10.61 | 333,802 | +0.56(+5.57%) |
Dec 16, 2014 | 9.940 | 10.60 | 9.910 | 10.05 | 100,804 | +0.06(+0.60%) |
Dec 15, 2014 | 10.52 | 10.59 | 9.550 | 9.990 | 250,132 | -0.48(-4.58%) |
Dec 12, 2014 | 10.81 | 10.96 | 10.43 | 10.47 | 90,359 | -0.47(-4.30%) |
Dec 11, 2014 | 11.01 | 11.31 | 10.87 | 10.94 | 62,700 | -0.03(-0.27%) |
Dec 10, 2014 | 11.55 | 11.55 | 10.94 | 10.97 | 80,495 | -0.63(-5.43%) |
Dec 09, 2014 | 11.15 | 11.65 | 11.00 | 11.60 | 84,247 | +0.32(+2.84%) |
Dec 08, 2014 | 11.71 | 11.78 | 11.19 | 11.28 | 79,885 | -0.44(-3.75%) |
Dec 05, 2014 | 11.63 | 11.97 | 11.61 | 11.72 | 86,822 | +0.16(+1.38%) |
Dec 04, 2014 | 11.50 | 11.69 | 11.34 | 11.56 | 77,996 | +0.06(+0.52%) |
Dec 03, 2014 | 10.89 | 11.65 | 10.88 | 11.50 | 100,988 | +0.61(+5.60%) |
Dec 02, 2014 | 10.95 | 11.31 | 10.76 | 10.89 | 120,262 | -0.09(-0.82%) |
Dec 01, 2014 | 10.97 | 11.09 | 10.75 | 10.98 | 119,305 | -0.03(-0.27%) |
Nov 28, 2014 | 11.52 | 11.57 | 10.95 | 11.01 | 138,132 | -0.45(-3.93%) |
Nov 26, 2014 | 11.54 | 11.46 | 11.46 | 11.46 | 185,300 | -0.12(-1.04%) |
Nov 25, 2014 | 11.85 | 11.95 | 11.50 | 11.58 | 104,590 | -0.31(-2.61%) |
Nov 24, 2014 | 11.77 | 11.90 | 11.64 | 11.89 | 79,804 | +0.21(+1.80%) |
Nov 21, 2014 | 11.87 | 11.96 | 11.60 | 11.68 | 89,003 | +0.04(+0.34%) |
Nov 20, 2014 | 11.17 | 11.71 | 11.15 | 11.64 | 82,721 | +0.41(+3.65%) |
Nov 19, 2014 | 11.40 | 11.40 | 11.10 | 11.23 | 86,101 | -0.16(-1.40%) |
Nov 18, 2014 | 11.75 | 11.75 | 11.10 | 11.39 | 164,805 | +0.27(+2.43%) |
Nov 17, 2014 | 11.45 | 11.45 | 11.06 | 11.12 | 80,615 | -0.33(-2.88%) |
Nov 14, 2014 | 11.36 | 11.47 | 11.19 | 11.45 | 103,308 | +0.05(+0.44%) |
Nov 13, 2014 | 11.75 | 11.78 | 11.34 | 11.40 | 107,177 | -0.38(-3.23%) |
Nov 12, 2014 | 12.16 | 12.16 | 11.55 | 11.78 | 71,311 | +0.20(+1.73%) |
Nov 11, 2014 | 11.50 | 11.69 | 11.26 | 11.58 | 68,403 | +0.07(+0.61%) |
Nov 10, 2014 | 11.75 | 11.82 | 11.43 | 11.51 | 79,039 | -0.31(-2.62%) |
Nov 07, 2014 | 11.19 | 11.91 | 10.75 | 11.82 | 282,445 | -0.09(-0.76%) |
Nov 06, 2014 | 11.49 | 11.96 | 11.33 | 11.91 | 142,994 | +0.47(+4.11%) |
Nov 05, 2014 | 11.98 | 11.98 | 11.32 | 11.44 | 145,916 | -0.27(-2.31%) |
Nov 04, 2014 | 11.71 | 11.84 | 11.50 | 11.71 | 199,776 | -0.11(-0.93%) |
Nov 03, 2014 | 11.73 | 12.00 | 11.52 | 11.82 | 196,409 | +0.39(+3.41%) |
Oct 31, 2014 | 11.35 | 11.54 | 11.00 | 11.43 | 266,081 | +0.35(+3.16%) |
Oct 30, 2014 | 11.66 | 11.72 | 10.63 | 11.08 | 293,447 | -0.58(-4.97%) |
Oct 29, 2014 | 10.70 | 11.80 | 10.68 | 11.66 | 401,125 | +1.00(+9.38%) |
Oct 28, 2014 | 10.29 | 10.69 | 10.25 | 10.66 | 187,139 | +0.40(+3.90%) |
Oct 27, 2014 | 10.33 | 10.35 | 10.35 | 10.26 | 130,671 | -0.09(-0.87%) |
Oct 24, 2014 | 10.62 | 10.68 | 10.33 | 10.35 | 94,442 | -0.26(-2.45%) |
Oct 23, 2014 | 10.55 | 10.75 | 10.55 | 10.61 | 224,753 | +0.19(+1.82%) |
Oct 22, 2014 | 10.69 | 10.69 | 10.40 | 10.42 | 128,077 | -0.18(-1.70%) |
Oct 21, 2014 | 10.43 | 10.75 | 10.43 | 10.60 | 357,872 | +0.18(+1.73%) |
Oct 20, 2014 | 10.42 | 10.47 | 10.31 | 10.42 | 109,792 | +0.04(+0.39%) |
Oct 17, 2014 | 10.56 | 10.68 | 10.23 | 10.38 | 137,606 | -0.03(-0.29%) |
Oct 16, 2014 | 9.850 | 10.46 | 9.850 | 10.41 | 171,412 | +0.42(+4.20%) |
Oct 15, 2014 | 9.630 | 10.05 | 9.630 | 9.990 | 149,761 | +0.25(+2.57%) |
Oct 14, 2014 | 9.560 | 9.760 | 9.560 | 9.740 | 151,880 | +0.16(+1.67%) |
Oct 13, 2014 | 9.710 | 9.820 | 9.580 | 9.580 | 147,690 | +0.00(+0.00%) |
Oct 10, 2014 | 10.00 | 10.25 | 9.440 | 9.580 | 288,620 | -0.39(-3.91%) |
Oct 09, 2014 | 10.49 | 10.71 | 9.923 | 9.970 | 261,684 | -0.53(-5.05%) |
Oct 08, 2014 | 10.24 | 10.55 | 9.980 | 10.50 | 257,763 | +0.44(+4.37%) |
Oct 07, 2014 | 10.90 | 10.94 | 9.932 | 10.06 | 360,480 | -0.91(-8.30%) |
Oct 06, 2014 | 11.36 | 11.57 | 10.90 | 10.97 | 209,291 | -0.33(-2.92%) |
Oct 03, 2014 | 11.42 | 11.86 | 11.29 | 11.30 | 201,683 | +0.00(+0.00%) |
Oct 02, 2014 | 11.24 | 11.48 | 11.06 | 11.30 | 102,204 | +0.11(+0.98%) |