Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 11.70 | 11.62 | 11.62 | 11.62 | 3,100,642 | -0.10(-0.87%) |
Dec 30, 2014 | 11.61 | 11.89 | 11.58 | 11.73 | 3,354,928 | +0.12(+1.03%) |
Dec 29, 2014 | 11.55 | 11.83 | 11.47 | 11.61 | 3,996,753 | +0.06(+0.52%) |
Dec 26, 2014 | 11.50 | 11.67 | 11.28 | 11.55 | 2,633,448 | +0.19(+1.65%) |
Dec 24, 2014 | 11.28 | 11.36 | 11.36 | 11.36 | 3,101,228 | -0.04(-0.37%) |
Dec 23, 2014 | 10.92 | 11.62 | 10.87 | 11.40 | 4,944,254 | +0.45(+4.12%) |
Dec 22, 2014 | 11.19 | 11.25 | 10.86 | 10.95 | 4,115,985 | -0.34(-3.02%) |
Dec 19, 2014 | 11.09 | 11.37 | 11.04 | 11.29 | 5,885,829 | +0.32(+2.87%) |
Dec 18, 2014 | 10.88 | 11.02 | 10.53 | 10.98 | 9,207,374 | +0.44(+4.21%) |
Dec 17, 2014 | 9.902 | 10.63 | 9.740 | 10.53 | 7,608,419 | +1.00(+10.46%) |
Dec 16, 2014 | 9.433 | 9.893 | 9.382 | 9.536 | 6,820,549 | +0.06(+0.63%) |
Dec 15, 2014 | 9.553 | 9.766 | 9.450 | 9.476 | 6,416,765 | +0.04(+0.45%) |
Dec 12, 2014 | 9.936 | 10.03 | 9.416 | 9.433 | 9,465,513 | -0.66(-6.50%) |
Dec 11, 2014 | 10.64 | 10.92 | 10.00 | 10.09 | 8,545,442 | -0.62(-5.81%) |
Dec 10, 2014 | 11.30 | 11.33 | 10.60 | 10.71 | 5,422,602 | -0.69(-6.06%) |
Dec 09, 2014 | 11.14 | 11.80 | 11.14 | 11.40 | 4,635,119 | -0.01(-0.07%) |
Dec 08, 2014 | 11.85 | 12.00 | 11.21 | 11.41 | 3,410,896 | -0.58(-4.80%) |
Dec 05, 2014 | 12.16 | 12.23 | 11.84 | 11.99 | 3,185,969 | -0.12(-1.02%) |
Dec 04, 2014 | 12.61 | 12.71 | 12.05 | 12.11 | 3,111,538 | -0.57(-4.48%) |
Dec 03, 2014 | 12.39 | 12.91 | 12.31 | 12.68 | 4,022,094 | +0.32(+2.60%) |
Dec 02, 2014 | 12.59 | 12.92 | 12.35 | 12.36 | 4,191,825 | -0.12(-0.99%) |
Dec 01, 2014 | 12.88 | 12.88 | 12.28 | 12.48 | 4,723,324 | -0.28(-2.19%) |
Nov 28, 2014 | 13.32 | 13.35 | 12.48 | 12.76 | 4,926,274 | -1.07(-7.73%) |
Nov 26, 2014 | 14.11 | 13.83 | 13.83 | 13.83 | 2,066,745 | -0.22(-1.58%) |
Nov 25, 2014 | 13.90 | 14.13 | 13.85 | 14.05 | 3,752,064 | +0.16(+1.18%) |
Nov 24, 2014 | 14.69 | 14.69 | 13.82 | 13.89 | 4,257,548 | -0.70(-4.79%) |
Nov 21, 2014 | 13.71 | 14.71 | 13.70 | 14.59 | 8,005,547 | +1.33(+10.06%) |
Nov 20, 2014 | 12.83 | 13.32 | 12.82 | 13.25 | 3,094,057 | +0.24(+1.83%) |
Nov 19, 2014 | 13.32 | 13.38 | 12.82 | 13.02 | 5,186,716 | -0.42(-3.12%) |
Nov 18, 2014 | 13.36 | 13.51 | 13.23 | 13.43 | 3,298,264 | +0.11(+0.80%) |
Nov 17, 2014 | 13.15 | 13.51 | 12.96 | 13.33 | 3,353,199 | +0.14(+1.06%) |
Nov 14, 2014 | 12.78 | 13.24 | 12.70 | 13.19 | 3,185,314 | +0.40(+3.15%) |
Nov 13, 2014 | 13.25 | 13.35 | 12.74 | 12.78 | 3,170,279 | -0.50(-3.78%) |
Nov 12, 2014 | 13.25 | 13.57 | 13.11 | 13.29 | 3,273,939 | +0.03(+0.25%) |
Nov 11, 2014 | 13.10 | 13.39 | 13.09 | 13.25 | 2,374,286 | +0.01(+0.06%) |
Nov 10, 2014 | 13.78 | 13.88 | 13.17 | 13.25 | 4,177,079 | -0.40(-2.95%) |
Nov 07, 2014 | 12.58 | 13.68 | 12.53 | 13.65 | 4,995,407 | +1.15(+9.22%) |
Nov 06, 2014 | 12.62 | 12.78 | 12.41 | 12.50 | 3,201,998 | -0.21(-1.62%) |
Nov 05, 2014 | 12.35 | 12.88 | 12.13 | 12.70 | 3,935,510 | +0.37(+3.00%) |
Nov 04, 2014 | 12.74 | 12.77 | 12.26 | 12.33 | 4,607,647 | -0.58(-4.46%) |
Nov 03, 2014 | 13.00 | 13.03 | 12.74 | 12.91 | 3,661,484 | -0.07(-0.57%) |
Oct 31, 2014 | 12.88 | 13.02 | 12.59 | 12.98 | 3,810,898 | +0.11(+0.83%) |
Oct 30, 2014 | 13.23 | 13.23 | 12.82 | 12.88 | 6,330,615 | -0.47(-3.51%) |
Oct 29, 2014 | 13.52 | 14.16 | 13.24 | 13.34 | 8,311,932 | +0.23(+1.76%) |
Oct 28, 2014 | 12.76 | 13.17 | 12.73 | 13.11 | 3,771,701 | +0.42(+3.30%) |
Oct 27, 2014 | 13.11 | 13.06 | 12.62 | 12.69 | 2,922,593 | -0.36(-2.77%) |
Oct 24, 2014 | 13.03 | 13.17 | 12.93 | 13.06 | 1,838,494 | -0.02(-0.13%) |
Oct 23, 2014 | 13.03 | 13.16 | 12.87 | 13.07 | 3,339,763 | +0.18(+1.40%) |
Oct 22, 2014 | 13.32 | 13.43 | 12.87 | 12.89 | 3,814,062 | -0.34(-2.55%) |
Oct 21, 2014 | 12.95 | 13.30 | 12.83 | 13.23 | 3,927,151 | +0.47(+3.67%) |
Oct 20, 2014 | 12.77 | 12.84 | 12.64 | 12.76 | 3,366,121 | -0.12(-0.89%) |
Oct 17, 2014 | 12.94 | 13.02 | 12.64 | 12.88 | 5,544,943 | +0.10(+0.77%) |
Oct 16, 2014 | 12.63 | 13.01 | 12.52 | 12.78 | 6,015,164 | -0.33(-2.51%) |
Oct 15, 2014 | 13.06 | 13.33 | 12.84 | 13.11 | 5,607,524 | -0.19(-1.42%) |
Oct 14, 2014 | 13.55 | 13.71 | 13.10 | 13.29 | 6,197,012 | -0.08(-0.62%) |
Oct 13, 2014 | 13.44 | 13.90 | 13.37 | 13.38 | 6,449,637 | +0.17(+1.31%) |
Oct 10, 2014 | 13.06 | 13.70 | 12.86 | 13.20 | 6,808,074 | -0.08(-0.62%) |
Oct 09, 2014 | 14.34 | 14.34 | 13.19 | 13.29 | 9,364,675 | -1.03(-7.18%) |
Oct 08, 2014 | 13.90 | 14.35 | 13.44 | 14.31 | 6,976,679 | +0.37(+2.65%) |
Oct 07, 2014 | 14.61 | 14.73 | 13.80 | 13.94 | 5,803,558 | -0.72(-4.94%) |
Oct 06, 2014 | 14.85 | 14.90 | 14.38 | 14.67 | 4,626,846 | +0.09(+0.62%) |
Oct 03, 2014 | 14.98 | 14.99 | 14.49 | 14.58 | 5,175,829 | -0.56(-3.70%) |
Oct 02, 2014 | 15.34 | 15.34 | 14.63 | 15.14 | 3,847,913 | -0.15(-0.97%) |