Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 10.73 | 10.94 | 10.94 | 10.94 | 748,500 | +0.29(+2.72%) |
Dec 30, 2014 | 10.44 | 10.77 | 10.36 | 10.65 | 607,284 | +0.19(+1.85%) |
Dec 29, 2014 | 10.63 | 10.83 | 10.43 | 10.46 | 423,954 | -0.21(-1.94%) |
Dec 26, 2014 | 10.72 | 10.82 | 10.46 | 10.67 | 505,596 | -0.02(-0.16%) |
Dec 24, 2014 | 10.40 | 10.68 | 10.68 | 10.68 | 674,100 | +0.37(+3.59%) |
Dec 23, 2014 | 10.41 | 10.41 | 10.14 | 10.31 | 558,180 | -0.01(-0.10%) |
Dec 22, 2014 | 10.01 | 10.41 | 9.274 | 10.32 | 1,431,285 | +0.27(+2.65%) |
Dec 19, 2014 | 9.237 | 10.33 | 9.235 | 10.06 | 2,824,041 | +0.77(+8.29%) |
Dec 18, 2014 | 8.917 | 9.333 | 8.583 | 9.287 | 1,867,944 | +0.67(+7.73%) |
Dec 17, 2014 | 8.350 | 8.719 | 8.067 | 8.620 | 445,974 | +0.27(+3.27%) |
Dec 16, 2014 | 8.003 | 8.433 | 8.003 | 8.347 | 627,150 | -0.03(-0.36%) |
Dec 15, 2014 | 8.480 | 8.497 | 8.196 | 8.377 | 820,827 | +0.03(+0.32%) |
Dec 12, 2014 | 7.660 | 8.530 | 7.660 | 8.350 | 944,202 | +0.50(+6.32%) |
Dec 11, 2014 | 7.797 | 8.000 | 7.797 | 7.853 | 450,060 | +0.00(+0.04%) |
Dec 10, 2014 | 7.753 | 7.970 | 7.753 | 7.850 | 531,333 | +0.07(+0.94%) |
Dec 09, 2014 | 7.463 | 7.863 | 7.463 | 7.777 | 416,430 | +0.20(+2.64%) |
Dec 08, 2014 | 8.017 | 8.063 | 7.533 | 7.577 | 600,633 | -0.44(-5.53%) |
Dec 05, 2014 | 7.617 | 8.147 | 7.600 | 8.020 | 365,955 | +0.45(+5.90%) |
Dec 04, 2014 | 7.557 | 7.833 | 7.473 | 7.573 | 297,933 | +0.03(+0.35%) |
Dec 03, 2014 | 7.560 | 7.640 | 7.340 | 7.547 | 311,076 | +0.04(+0.49%) |
Dec 02, 2014 | 7.527 | 7.668 | 7.367 | 7.510 | 386,973 | +0.03(+0.36%) |
Dec 01, 2014 | 7.877 | 7.877 | 7.413 | 7.483 | 478,248 | -0.45(-5.67%) |
Nov 28, 2014 | 7.897 | 8.077 | 7.683 | 7.933 | 88,869 | -0.07(-0.83%) |
Nov 26, 2014 | 7.866 | 8.000 | 8.000 | 8.000 | 350,700 | +0.07(+0.93%) |
Nov 25, 2014 | 8.260 | 8.260 | 7.863 | 7.927 | 333,171 | -0.12(-1.53%) |
Nov 24, 2014 | 8.003 | 8.163 | 7.920 | 8.050 | 575,442 | +0.05(+0.58%) |
Nov 21, 2014 | 7.863 | 8.100 | 7.703 | 8.003 | 520,023 | +0.33(+4.26%) |
Nov 20, 2014 | 7.507 | 7.709 | 7.423 | 7.677 | 209,085 | +0.09(+1.19%) |
Nov 19, 2014 | 7.750 | 7.901 | 7.543 | 7.587 | 305,007 | -0.21(-2.74%) |
Nov 18, 2014 | 7.627 | 7.870 | 7.553 | 7.800 | 397,125 | +0.20(+2.68%) |
Nov 17, 2014 | 7.467 | 7.697 | 7.467 | 7.597 | 445,443 | +0.01(+0.09%) |
Nov 14, 2014 | 7.537 | 7.740 | 7.433 | 7.590 | 402,849 | +0.02(+0.26%) |
Nov 13, 2014 | 7.137 | 7.620 | 7.137 | 7.570 | 390,057 | +0.40(+5.58%) |
Nov 12, 2014 | 7.190 | 7.333 | 7.117 | 7.170 | 316,464 | -0.05(-0.69%) |
Nov 11, 2014 | 7.513 | 7.513 | 7.213 | 7.220 | 436,194 | -0.28(-3.73%) |
Nov 10, 2014 | 7.350 | 7.517 | 7.167 | 7.500 | 512,604 | +0.18(+2.51%) |
Nov 07, 2014 | 6.507 | 7.333 | 6.407 | 7.317 | 988,041 | +1.05(+16.76%) |
Nov 06, 2014 | 6.157 | 6.320 | 6.037 | 6.267 | 609,816 | +0.11(+1.84%) |
Nov 05, 2014 | 6.377 | 6.377 | 5.900 | 6.153 | 629,409 | -0.16(-2.53%) |
Nov 04, 2014 | 6.247 | 6.503 | 6.247 | 6.313 | 316,326 | +0.02(+0.32%) |
Nov 03, 2014 | 6.480 | 6.550 | 6.277 | 6.293 | 358,131 | -0.20(-3.08%) |
Oct 31, 2014 | 6.517 | 6.592 | 6.397 | 6.493 | 1,072,875 | +0.13(+2.04%) |
Oct 30, 2014 | 6.370 | 6.457 | 6.326 | 6.363 | 260,217 | -0.07(-1.14%) |
Oct 29, 2014 | 6.567 | 6.567 | 6.423 | 6.437 | 436,083 | -0.14(-2.13%) |
Oct 28, 2014 | 6.350 | 6.717 | 6.253 | 6.577 | 1,147,467 | +0.25(+3.95%) |
Oct 27, 2014 | 6.437 | 6.467 | 6.467 | 6.327 | 294,759 | -0.14(-2.16%) |
Oct 24, 2014 | 6.403 | 6.517 | 6.198 | 6.467 | 450,573 | +0.07(+1.15%) |
Oct 23, 2014 | 6.103 | 6.583 | 6.033 | 6.393 | 945,201 | +0.44(+7.33%) |
Oct 22, 2014 | 6.140 | 6.291 | 5.833 | 5.957 | 434,274 | -0.18(-2.99%) |
Oct 21, 2014 | 6.107 | 6.210 | 5.873 | 6.140 | 538,155 | +0.12(+1.99%) |
Oct 20, 2014 | 6.287 | 6.484 | 5.970 | 6.020 | 592,968 | -0.33(-5.15%) |
Oct 17, 2014 | 6.587 | 6.783 | 6.327 | 6.347 | 664,071 | -0.15(-2.36%) |
Oct 16, 2014 | 6.410 | 6.647 | 6.335 | 6.500 | 933,804 | -0.12(-1.76%) |
Oct 15, 2014 | 6.287 | 6.770 | 6.287 | 6.617 | 445,884 | +0.11(+1.69%) |
Oct 14, 2014 | 6.403 | 6.769 | 6.338 | 6.507 | 333,996 | +0.22(+3.55%) |
Oct 13, 2014 | 6.700 | 6.856 | 6.227 | 6.283 | 677,700 | -0.39(-5.80%) |
Oct 10, 2014 | 6.947 | 7.227 | 6.667 | 6.670 | 479,253 | -0.31(-4.49%) |
Oct 09, 2014 | 7.590 | 7.623 | 6.937 | 6.983 | 348,915 | -0.53(-7.10%) |
Oct 08, 2014 | 7.143 | 7.533 | 6.933 | 7.517 | 257,829 | +0.35(+4.88%) |
Oct 07, 2014 | 7.400 | 7.453 | 7.083 | 7.167 | 891,432 | -0.30(-4.06%) |
Oct 06, 2014 | 7.127 | 7.628 | 7.090 | 7.470 | 671,043 | +0.35(+4.87%) |
Oct 03, 2014 | 7.637 | 7.960 | 7.040 | 7.123 | 1,644,903 | -0.37(-4.98%) |
Oct 02, 2014 | 7.077 | 7.557 | 6.914 | 7.497 | 507,195 | +0.50(+7.10%) |