Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 12.74 | 12.53 | 12.53 | 12.53 | 3,374,751 | -0.19(-1.52%) |
Dec 30, 2014 | 12.64 | 12.83 | 12.57 | 12.72 | 2,718,630 | -0.02(-0.14%) |
Dec 29, 2014 | 12.79 | 12.89 | 12.70 | 12.74 | 3,947,311 | -0.07(-0.55%) |
Dec 26, 2014 | 12.82 | 12.88 | 12.65 | 12.81 | 3,390,622 | -0.01(-0.07%) |
Dec 24, 2014 | 12.65 | 12.82 | 12.82 | 12.82 | 2,949,915 | +0.23(+1.81%) |
Dec 23, 2014 | 13.09 | 13.12 | 12.58 | 12.59 | 9,389,595 | -0.15(-1.17%) |
Dec 22, 2014 | 12.62 | 12.83 | 12.45 | 12.74 | 6,191,642 | +0.17(+1.33%) |
Dec 19, 2014 | 12.59 | 12.62 | 12.35 | 12.57 | 4,980,994 | +0.01(+0.07%) |
Dec 18, 2014 | 12.62 | 12.63 | 12.34 | 12.56 | 5,316,241 | +0.13(+1.02%) |
Dec 17, 2014 | 12.33 | 12.47 | 12.11 | 12.44 | 6,732,925 | +0.17(+1.39%) |
Dec 16, 2014 | 12.00 | 12.53 | 12.00 | 12.26 | 8,042,019 | +0.11(+0.94%) |
Dec 15, 2014 | 12.24 | 12.55 | 11.92 | 12.15 | 11,765,355 | +0.19(+1.61%) |
Dec 12, 2014 | 11.76 | 12.13 | 11.62 | 11.96 | 11,662,226 | +0.11(+0.89%) |
Dec 11, 2014 | 11.46 | 11.90 | 11.28 | 11.85 | 7,442,049 | +0.48(+4.24%) |
Dec 10, 2014 | 11.33 | 11.62 | 11.31 | 11.37 | 6,432,406 | +0.03(+0.23%) |
Dec 09, 2014 | 11.07 | 11.39 | 10.90 | 11.34 | 5,955,127 | +0.13(+1.17%) |
Dec 08, 2014 | 11.34 | 11.39 | 11.05 | 11.21 | 3,959,340 | -0.21(-1.81%) |
Dec 05, 2014 | 10.92 | 11.47 | 10.89 | 11.42 | 8,207,101 | +0.47(+4.29%) |
Dec 04, 2014 | 11.03 | 11.05 | 10.88 | 10.95 | 8,994,674 | -0.02(-0.20%) |
Dec 03, 2014 | 10.53 | 11.07 | 10.51 | 10.97 | 17,079,822 | +0.51(+4.91%) |
Dec 02, 2014 | 10.44 | 10.90 | 10.23 | 10.46 | 47,110,388 | +1.31(+14.29%) |
Dec 01, 2014 | 9.282 | 9.369 | 9.089 | 9.150 | 4,403,752 | -0.15(-1.60%) |
Nov 28, 2014 | 9.404 | 9.404 | 9.255 | 9.299 | 1,030,871 | -0.10(-1.03%) |
Nov 26, 2014 | 9.185 | 9.396 | 9.396 | 9.396 | 2,416,333 | +0.22(+2.39%) |
Nov 25, 2014 | 9.247 | 9.260 | 9.124 | 9.176 | 2,008,227 | -0.04(-0.38%) |
Nov 24, 2014 | 9.211 | 9.282 | 9.119 | 9.211 | 2,849,503 | +0.04(+0.38%) |
Nov 21, 2014 | 9.264 | 9.290 | 9.132 | 9.176 | 2,376,038 | +0.04(+0.48%) |
Nov 20, 2014 | 9.080 | 9.242 | 8.992 | 9.132 | 2,204,571 | -0.00(-0.05%) |
Nov 19, 2014 | 9.168 | 9.255 | 9.036 | 9.137 | 4,090,476 | +0.05(+0.58%) |
Nov 18, 2014 | 8.843 | 9.141 | 8.843 | 9.084 | 4,170,454 | +0.29(+3.24%) |
Nov 17, 2014 | 8.782 | 8.878 | 8.685 | 8.799 | 1,798,692 | -0.01(-0.10%) |
Nov 14, 2014 | 8.764 | 8.843 | 8.655 | 8.808 | 2,055,514 | +0.05(+0.60%) |
Nov 13, 2014 | 8.913 | 8.939 | 8.694 | 8.755 | 1,976,912 | -0.14(-1.58%) |
Nov 12, 2014 | 8.904 | 8.939 | 8.799 | 8.896 | 3,828,707 | -0.01(-0.10%) |
Nov 11, 2014 | 8.931 | 8.957 | 8.843 | 8.904 | 1,244,644 | -0.01(-0.10%) |
Nov 10, 2014 | 8.869 | 9.018 | 8.843 | 8.913 | 1,475,959 | +0.07(+0.79%) |
Nov 07, 2014 | 8.843 | 8.852 | 8.711 | 8.843 | 1,598,000 | -0.02(-0.20%) |
Nov 06, 2014 | 8.861 | 8.944 | 8.790 | 8.861 | 1,929,934 | -0.01(-0.15%) |
Nov 05, 2014 | 8.764 | 8.909 | 8.650 | 8.874 | 2,390,042 | +0.16(+1.86%) |
Nov 04, 2014 | 8.615 | 8.729 | 8.589 | 8.711 | 3,131,413 | +0.04(+0.51%) |
Nov 03, 2014 | 8.729 | 8.834 | 8.606 | 8.668 | 1,613,949 | -0.03(-0.30%) |
Oct 31, 2014 | 8.562 | 8.790 | 8.518 | 8.694 | 4,028,286 | +0.36(+4.32%) |
Oct 30, 2014 | 8.475 | 8.510 | 8.176 | 8.334 | 2,591,125 | -0.16(-1.86%) |
Oct 29, 2014 | 8.545 | 8.553 | 8.308 | 8.492 | 1,920,581 | -0.06(-0.72%) |
Oct 28, 2014 | 8.325 | 8.553 | 8.229 | 8.553 | 1,893,251 | +0.26(+3.17%) |
Oct 27, 2014 | 8.282 | 8.352 | 8.325 | 8.290 | 1,933,338 | -0.04(-0.42%) |
Oct 24, 2014 | 8.352 | 8.422 | 8.238 | 8.325 | 2,448,256 | -0.01(-0.11%) |
Oct 23, 2014 | 8.246 | 8.431 | 8.159 | 8.334 | 3,118,009 | +0.18(+2.15%) |
Oct 22, 2014 | 8.334 | 8.439 | 8.132 | 8.159 | 4,039,207 | -0.17(-2.00%) |
Oct 21, 2014 | 8.062 | 8.334 | 8.039 | 8.325 | 4,879,039 | +0.33(+4.17%) |
Oct 20, 2014 | 7.676 | 8.010 | 7.659 | 7.992 | 2,488,077 | +0.25(+3.17%) |
Oct 17, 2014 | 8.001 | 8.071 | 7.729 | 7.746 | 4,365,096 | -0.14(-1.78%) |
Oct 16, 2014 | 7.474 | 7.764 | 7.395 | 7.887 | 10,132,920 | +0.28(+3.69%) |
Oct 15, 2014 | 7.132 | 7.667 | 7.053 | 7.606 | 6,004,715 | +0.30(+4.08%) |
Oct 14, 2014 | 7.387 | 7.536 | 7.220 | 7.308 | 3,055,253 | +0.04(+0.48%) |
Oct 13, 2014 | 7.369 | 7.571 | 7.194 | 7.273 | 2,843,279 | -0.09(-1.25%) |
Oct 10, 2014 | 7.931 | 8.001 | 7.317 | 7.365 | 6,912,934 | -0.74(-9.15%) |
Oct 09, 2014 | 8.466 | 8.518 | 8.106 | 8.106 | 3,371,569 | -0.39(-4.64%) |
Oct 08, 2014 | 8.317 | 8.518 | 8.167 | 8.501 | 3,308,834 | +0.19(+2.32%) |
Oct 07, 2014 | 8.439 | 8.483 | 8.308 | 8.308 | 2,104,948 | -0.18(-2.07%) |
Oct 06, 2014 | 8.571 | 8.659 | 8.453 | 8.483 | 1,919,958 | -0.07(-0.82%) |
Oct 03, 2014 | 8.738 | 8.764 | 8.545 | 8.553 | 2,040,843 | -0.08(-0.91%) |
Oct 02, 2014 | 8.553 | 8.685 | 8.413 | 8.632 | 2,523,658 | +0.06(+0.72%) |