Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.26 | 13.52 | 13.52 | 13.52 | 419,651 | +0.30(+2.26%) |
Dec 30, 2014 | 13.02 | 13.24 | 12.93 | 13.22 | 197,926 | +0.16(+1.26%) |
Dec 29, 2014 | 12.74 | 13.18 | 12.54 | 13.05 | 326,730 | +0.32(+2.50%) |
Dec 26, 2014 | 12.52 | 12.80 | 12.47 | 12.74 | 211,846 | +0.27(+2.17%) |
Dec 24, 2014 | 12.47 | 12.47 | 12.47 | 12.47 | 112,639 | +0.08(+0.62%) |
Dec 23, 2014 | 12.31 | 12.64 | 12.07 | 12.39 | 415,882 | +0.38(+3.13%) |
Dec 22, 2014 | 11.40 | 12.26 | 11.40 | 12.01 | 246,160 | +0.41(+3.57%) |
Dec 19, 2014 | 11.91 | 11.95 | 11.49 | 11.60 | 560,926 | -0.32(-2.67%) |
Dec 18, 2014 | 11.60 | 11.98 | 11.31 | 11.92 | 426,058 | +0.56(+4.92%) |
Dec 17, 2014 | 11.31 | 11.61 | 11.23 | 11.36 | 467,680 | +0.07(+0.60%) |
Dec 16, 2014 | 10.97 | 11.57 | 10.62 | 11.29 | 259,820 | +0.21(+1.91%) |
Dec 15, 2014 | 11.60 | 11.84 | 10.89 | 11.08 | 676,706 | -0.50(-4.33%) |
Dec 12, 2014 | 10.88 | 11.70 | 10.51 | 11.58 | 687,610 | +0.65(+5.91%) |
Dec 11, 2014 | 10.27 | 11.09 | 10.25 | 10.93 | 430,074 | +0.67(+6.48%) |
Dec 10, 2014 | 10.40 | 10.61 | 9.931 | 10.27 | 415,362 | +0.24(+2.40%) |
Dec 09, 2014 | 9.641 | 10.12 | 9.555 | 10.03 | 238,010 | +0.28(+2.87%) |
Dec 08, 2014 | 10.22 | 10.22 | 9.632 | 9.747 | 235,217 | -0.37(-3.62%) |
Dec 05, 2014 | 9.497 | 10.17 | 9.497 | 10.11 | 322,151 | +0.58(+6.07%) |
Dec 04, 2014 | 9.661 | 9.747 | 9.506 | 9.535 | 108,373 | -0.19(-1.98%) |
Dec 03, 2014 | 9.199 | 9.815 | 9.141 | 9.728 | 290,876 | +0.49(+5.31%) |
Dec 02, 2014 | 9.218 | 9.516 | 9.035 | 9.237 | 180,904 | +0.07(+0.73%) |
Dec 01, 2014 | 9.353 | 9.353 | 9.064 | 9.170 | 187,511 | -0.21(-2.26%) |
Nov 28, 2014 | 9.661 | 9.709 | 9.209 | 9.382 | 205,499 | -0.37(-3.75%) |
Nov 26, 2014 | 9.411 | 9.747 | 9.747 | 9.747 | 199,848 | +0.29(+3.05%) |
Nov 25, 2014 | 9.439 | 9.622 | 8.982 | 9.459 | 476,474 | +0.57(+6.39%) |
Nov 24, 2014 | 8.891 | 9.026 | 8.814 | 8.891 | 105,681 | -0.04(-0.43%) |
Nov 21, 2014 | 8.997 | 9.160 | 8.877 | 8.929 | 134,840 | +0.04(+0.43%) |
Nov 20, 2014 | 8.573 | 8.920 | 8.573 | 8.891 | 99,559 | +0.23(+2.67%) |
Nov 19, 2014 | 8.901 | 8.949 | 8.535 | 8.660 | 265,459 | -0.24(-2.70%) |
Nov 18, 2014 | 8.949 | 9.020 | 8.756 | 8.901 | 153,988 | -0.02(-0.22%) |
Nov 17, 2014 | 8.910 | 9.016 | 8.862 | 8.920 | 70,868 | -0.08(-0.86%) |
Nov 14, 2014 | 8.939 | 9.112 | 8.852 | 8.997 | 148,825 | +0.02(+0.21%) |
Nov 13, 2014 | 9.035 | 9.103 | 8.901 | 8.978 | 253,918 | -0.09(-0.96%) |
Nov 12, 2014 | 8.929 | 9.093 | 8.929 | 9.064 | 146,145 | +0.10(+1.07%) |
Nov 11, 2014 | 8.920 | 9.114 | 8.872 | 8.968 | 181,980 | +0.03(+0.32%) |
Nov 10, 2014 | 9.074 | 9.194 | 8.891 | 8.939 | 376,065 | -0.09(-0.96%) |
Nov 07, 2014 | 8.852 | 9.141 | 8.727 | 9.026 | 268,904 | +0.21(+2.40%) |
Nov 06, 2014 | 8.371 | 9.112 | 8.371 | 8.814 | 522,719 | +0.45(+5.41%) |
Nov 05, 2014 | 8.545 | 8.593 | 8.227 | 8.362 | 222,364 | -0.06(-0.69%) |
Nov 04, 2014 | 8.650 | 8.852 | 8.314 | 8.419 | 309,165 | -0.22(-2.56%) |
Nov 03, 2014 | 8.169 | 8.660 | 8.035 | 8.641 | 413,173 | +0.51(+6.27%) |
Oct 31, 2014 | 8.179 | 8.179 | 7.919 | 8.131 | 113,093 | +0.06(+0.72%) |
Oct 30, 2014 | 7.948 | 8.083 | 7.871 | 8.073 | 125,744 | +0.08(+0.96%) |
Oct 29, 2014 | 8.217 | 8.362 | 7.794 | 7.996 | 110,718 | -0.15(-1.89%) |
Oct 28, 2014 | 7.833 | 8.266 | 7.765 | 8.150 | 146,261 | +0.38(+4.96%) |
Oct 27, 2014 | 7.823 | 7.938 | 7.938 | 7.765 | 89,357 | -0.17(-2.18%) |
Oct 24, 2014 | 7.890 | 7.948 | 7.775 | 7.938 | 109,449 | +0.03(+0.37%) |
Oct 23, 2014 | 7.833 | 8.033 | 7.727 | 7.910 | 122,516 | +0.18(+2.37%) |
Oct 22, 2014 | 7.996 | 8.150 | 7.717 | 7.727 | 144,200 | -0.23(-2.90%) |
Oct 21, 2014 | 7.813 | 7.996 | 7.813 | 7.958 | 323,816 | +0.24(+3.12%) |
Oct 20, 2014 | 7.784 | 7.784 | 7.553 | 7.717 | 159,040 | -0.08(-0.99%) |
Oct 17, 2014 | 8.237 | 8.362 | 7.775 | 7.794 | 202,159 | -0.14(-1.82%) |
Oct 16, 2014 | 7.169 | 7.967 | 7.169 | 7.938 | 357,494 | +0.57(+7.70%) |
Oct 15, 2014 | 6.928 | 7.400 | 6.726 | 7.371 | 244,233 | +0.36(+5.08%) |
Oct 14, 2014 | 7.072 | 7.274 | 6.938 | 7.015 | 184,740 | +0.00(+0.00%) |
Oct 13, 2014 | 7.486 | 7.549 | 6.967 | 7.015 | 296,754 | -0.48(-6.42%) |
Oct 10, 2014 | 7.621 | 7.640 | 7.217 | 7.496 | 441,080 | -0.18(-2.38%) |
Oct 09, 2014 | 8.179 | 8.201 | 7.611 | 7.679 | 165,994 | -0.58(-6.99%) |
Oct 08, 2014 | 8.179 | 8.285 | 7.438 | 8.256 | 489,318 | -0.01(-0.12%) |
Oct 07, 2014 | 8.564 | 8.573 | 8.208 | 8.266 | 328,496 | -0.35(-4.02%) |
Oct 06, 2014 | 8.766 | 8.824 | 8.554 | 8.612 | 218,409 | -0.11(-1.21%) |
Oct 03, 2014 | 8.785 | 8.795 | 8.689 | 8.718 | 603,771 | -0.03(-0.33%) |
Oct 02, 2014 | 8.718 | 8.766 | 8.328 | 8.747 | 254,883 | +0.06(+0.66%) |