Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 10.01 | 10.44 | 10.44 | 10.44 | 1,343,600 | +0.26(+2.55%) |
Dec 30, 2014 | 10.26 | 10.47 | 9.810 | 10.18 | 1,592,140 | -0.30(-2.86%) |
Dec 29, 2014 | 10.82 | 11.06 | 10.27 | 10.48 | 1,452,716 | -0.43(-3.94%) |
Dec 26, 2014 | 10.68 | 11.23 | 10.47 | 10.91 | 1,338,087 | +0.25(+2.35%) |
Dec 24, 2014 | 10.63 | 10.66 | 10.66 | 10.66 | 824,000 | -0.28(-2.56%) |
Dec 23, 2014 | 10.17 | 10.97 | 10.17 | 10.94 | 1,459,082 | +0.91(+9.07%) |
Dec 22, 2014 | 9.960 | 10.20 | 9.644 | 10.03 | 1,381,427 | -0.10(-0.99%) |
Dec 19, 2014 | 9.040 | 10.36 | 8.800 | 10.13 | 3,501,512 | +1.14(+12.68%) |
Dec 18, 2014 | 8.570 | 9.070 | 8.260 | 8.990 | 2,595,373 | +0.49(+5.76%) |
Dec 17, 2014 | 7.590 | 9.045 | 7.570 | 8.500 | 3,400,448 | +0.95(+12.58%) |
Dec 16, 2014 | 7.020 | 8.260 | 6.920 | 7.550 | 1,928,769 | +0.39(+5.45%) |
Dec 15, 2014 | 7.750 | 7.860 | 7.000 | 7.160 | 1,868,355 | -0.31(-4.15%) |
Dec 12, 2014 | 7.880 | 7.950 | 7.375 | 7.470 | 3,289,374 | -0.63(-7.78%) |
Dec 11, 2014 | 8.490 | 9.160 | 8.000 | 8.100 | 1,214,705 | -0.18(-2.17%) |
Dec 10, 2014 | 8.030 | 8.320 | 7.790 | 8.280 | 2,009,962 | -0.29(-3.38%) |
Dec 09, 2014 | 7.980 | 8.770 | 7.980 | 8.570 | 1,567,721 | +0.51(+6.33%) |
Dec 08, 2014 | 9.350 | 9.350 | 7.660 | 8.060 | 3,996,548 | -1.24(-13.33%) |
Dec 05, 2014 | 9.100 | 9.440 | 9.065 | 9.300 | 3,045,106 | +0.05(+0.54%) |
Dec 04, 2014 | 11.04 | 11.04 | 9.130 | 9.250 | 2,614,736 | -1.26(-11.99%) |
Dec 03, 2014 | 10.04 | 10.88 | 10.00 | 10.51 | 2,092,276 | +0.57(+5.73%) |
Dec 02, 2014 | 10.39 | 10.65 | 9.720 | 9.940 | 2,178,364 | -0.35(-3.40%) |
Dec 01, 2014 | 10.69 | 10.88 | 10.05 | 10.29 | 3,827,147 | -0.40(-3.74%) |
Nov 28, 2014 | 12.83 | 12.91 | 10.50 | 10.69 | 1,988,634 | -3.62(-25.30%) |
Nov 26, 2014 | 14.99 | 15.26 | 14.27 | 14.31 | 812,400 | -0.84(-5.54%) |
Nov 25, 2014 | 15.38 | 15.72 | 14.77 | 15.15 | 1,036,238 | -0.15(-0.98%) |
Nov 24, 2014 | 16.22 | 16.49 | 15.05 | 15.30 | 1,170,366 | -0.63(-3.95%) |
Nov 21, 2014 | 15.15 | 16.04 | 15.15 | 15.93 | 1,056,301 | +1.07(+7.20%) |
Nov 20, 2014 | 14.34 | 15.24 | 14.28 | 14.86 | 1,124,553 | +0.60(+4.21%) |
Nov 19, 2014 | 14.54 | 14.55 | 14.10 | 14.26 | 860,505 | -0.24(-1.66%) |
Nov 18, 2014 | 14.44 | 14.77 | 14.10 | 14.50 | 1,097,263 | +0.04(+0.28%) |
Nov 17, 2014 | 14.62 | 14.90 | 14.29 | 14.46 | 1,281,114 | -0.36(-2.43%) |
Nov 14, 2014 | 14.59 | 15.15 | 14.47 | 14.82 | 867,931 | +0.21(+1.44%) |
Nov 13, 2014 | 14.75 | 15.00 | 14.44 | 14.61 | 1,083,544 | -0.26(-1.75%) |
Nov 12, 2014 | 14.40 | 15.30 | 14.39 | 14.87 | 793,406 | +0.36(+2.48%) |
Nov 11, 2014 | 14.59 | 14.81 | 14.08 | 14.51 | 1,017,624 | -0.07(-0.48%) |
Nov 10, 2014 | 14.95 | 15.73 | 14.50 | 14.58 | 1,102,646 | -0.65(-4.27%) |
Nov 07, 2014 | 14.45 | 15.90 | 14.38 | 15.23 | 1,622,775 | +0.91(+6.35%) |
Nov 06, 2014 | 14.03 | 14.40 | 13.93 | 14.32 | 1,368,492 | +0.25(+1.78%) |
Nov 05, 2014 | 13.92 | 14.65 | 13.44 | 14.07 | 2,707,170 | +0.37(+2.70%) |
Nov 04, 2014 | 14.01 | 14.22 | 13.29 | 13.70 | 1,227,340 | -0.64(-4.46%) |
Nov 03, 2014 | 14.62 | 15.50 | 14.09 | 14.34 | 902,299 | -0.26(-1.78%) |
Oct 31, 2014 | 13.93 | 14.67 | 12.58 | 14.60 | 2,076,560 | +0.42(+2.96%) |
Oct 30, 2014 | 14.44 | 14.45 | 13.54 | 14.18 | 815,840 | -0.24(-1.66%) |
Oct 29, 2014 | 14.52 | 14.70 | 14.05 | 14.42 | 987,431 | +0.13(+0.91%) |
Oct 28, 2014 | 13.99 | 14.38 | 13.81 | 14.29 | 669,081 | +0.38(+2.73%) |
Oct 27, 2014 | 14.25 | 14.84 | 14.84 | 13.91 | 1,812,388 | -0.93(-6.27%) |
Oct 24, 2014 | 14.48 | 14.93 | 14.22 | 14.84 | 868,446 | +0.24(+1.64%) |
Oct 23, 2014 | 14.31 | 14.98 | 14.06 | 14.60 | 1,075,756 | +0.56(+3.99%) |
Oct 22, 2014 | 15.06 | 15.60 | 13.93 | 14.04 | 1,050,827 | -0.96(-6.40%) |
Oct 21, 2014 | 14.71 | 15.37 | 14.61 | 15.00 | 591,804 | +0.46(+3.16%) |
Oct 20, 2014 | 14.19 | 14.32 | 13.89 | 14.54 | 721,972 | +0.41(+2.90%) |
Oct 17, 2014 | 15.20 | 15.67 | 14.03 | 14.13 | 1,208,487 | -0.77(-5.17%) |
Oct 16, 2014 | 13.60 | 14.93 | 13.31 | 14.90 | 1,481,512 | +1.00(+7.19%) |
Oct 15, 2014 | 13.03 | 13.95 | 12.50 | 13.90 | 1,671,810 | +0.73(+5.54%) |
Oct 14, 2014 | 13.43 | 13.62 | 12.77 | 13.17 | 2,364,967 | -0.22(-1.64%) |
Oct 13, 2014 | 14.47 | 14.83 | 13.29 | 13.39 | 1,851,935 | -1.14(-7.85%) |
Oct 10, 2014 | 14.54 | 15.09 | 13.76 | 14.53 | 1,920,919 | +0.03(+0.21%) |
Oct 09, 2014 | 15.19 | 15.40 | 14.14 | 14.50 | 1,834,073 | -0.75(-4.92%) |
Oct 08, 2014 | 15.40 | 15.58 | 14.66 | 15.25 | 2,215,343 | -0.28(-1.80%) |
Oct 07, 2014 | 16.33 | 16.58 | 15.48 | 15.53 | 865,610 | -0.97(-5.88%) |
Oct 06, 2014 | 16.79 | 16.93 | 15.93 | 16.50 | 917,323 | -0.23(-1.37%) |
Oct 03, 2014 | 16.50 | 16.91 | 16.29 | 16.73 | 2,004,084 | +0.25(+1.52%) |
Oct 02, 2014 | 16.72 | 16.76 | 15.91 | 16.48 | 1,803,126 | -0.31(-1.85%) |