Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 11.91 | 11.91 | 11.91 | 0 | +0.11(+0.93%) | |
Dec 30, 2014 | 12.02 | 12.05 | 11.75 | 11.80 | 52,938 | -0.02(-0.17%) |
Dec 29, 2014 | 11.70 | 12.45 | 11.70 | 11.82 | 109,595 | +0.22(+1.90%) |
Dec 26, 2014 | 11.45 | 11.60 | 11.36 | 11.60 | 65,452 | +0.38(+3.39%) |
Dec 24, 2014 | 11.22 | 11.22 | 11.22 | 0 | +0.47(+4.37%) | |
Dec 23, 2014 | 10.26 | 10.77 | 10.20 | 10.75 | 90,932 | +0.55(+5.39%) |
Dec 22, 2014 | 10.00 | 10.29 | 9.971 | 10.20 | 129,252 | +0.43(+4.44%) |
Dec 19, 2014 | 9.630 | 9.886 | 9.630 | 9.766 | 60,868 | +0.27(+2.80%) |
Dec 18, 2014 | 8.970 | 9.549 | 8.875 | 9.500 | 39,135 | +0.78(+8.94%) |
Dec 17, 2014 | 8.630 | 8.890 | 8.560 | 8.720 | 45,784 | +0.18(+2.11%) |
Dec 16, 2014 | 8.480 | 8.540 | 83,661 | -0.28(-3.13%) | ||
Dec 15, 2014 | 8.950 | 8.978 | 8.797 | 8.816 | 38,000 | -0.13(-1.47%) |
Dec 12, 2014 | 9.292 | 9.292 | 8.948 | 8.948 | 54,049 | -0.17(-1.89%) |
Dec 11, 2014 | 9.130 | 9.546 | 9.100 | 9.120 | 83,960 | -0.02(-0.21%) |
Dec 10, 2014 | 9.900 | 9.900 | 9.120 | 9.139 | 31,724 | -0.57(-5.88%) |
Dec 09, 2014 | 9.290 | 10.00 | 9.272 | 9.710 | 45,938 | +0.40(+4.30%) |
Dec 08, 2014 | 9.200 | 9.520 | 9.165 | 9.310 | 29,898 | +0.11(+1.23%) |
Dec 05, 2014 | 9.310 | 9.320 | 9.150 | 9.197 | 24,969 | -0.01(-0.14%) |
Dec 04, 2014 | 9.370 | 9.370 | 9.130 | 9.210 | 45,355 | -0.07(-0.75%) |
Dec 03, 2014 | 9.220 | 9.320 | 9.200 | 9.280 | 35,902 | +0.05(+0.59%) |
Dec 02, 2014 | 9.510 | 9.570 | 9.193 | 9.225 | 67,554 | -0.19(-2.06%) |
Dec 01, 2014 | 9.650 | 9.660 | 9.389 | 9.419 | 39,151 | -0.24(-2.49%) |
Nov 28, 2014 | 9.770 | 9.823 | 9.635 | 9.660 | 21,191 | -0.22(-2.19%) |
Nov 26, 2014 | 9.876 | 9.876 | 9.876 | 0 | +0.43(+4.51%) | |
Nov 25, 2014 | 9.555 | 9.610 | 9.386 | 9.450 | 25,440 | -0.01(-0.11%) |
Nov 24, 2014 | 9.540 | 9.705 | 9.449 | 9.460 | 53,405 | -0.03(-0.29%) |
Nov 21, 2014 | 9.610 | 9.627 | 9.350 | 9.488 | 34,729 | +0.15(+1.58%) |
Nov 20, 2014 | 9.620 | 9.700 | 9.310 | 9.340 | 65,484 | -0.29(-3.01%) |
Nov 19, 2014 | 10.24 | 10.24 | 9.592 | 9.630 | 70,534 | -0.67(-6.50%) |
Nov 18, 2014 | 10.55 | 10.62 | 10.22 | 10.30 | 65,883 | -0.14(-1.34%) |
Nov 17, 2014 | 10.50 | 9.662 | 10.44 | 83,711 | +0.78(+8.05%) | |
Nov 14, 2014 | 9.285 | 9.820 | 9.285 | 9.662 | 96,571 | +0.45(+4.91%) |
Nov 13, 2014 | 9.310 | 9.501 | 9.210 | 9.210 | 39,624 | -0.25(-2.65%) |
Nov 12, 2014 | 9.160 | 9.486 | 9.096 | 9.461 | 58,900 | +0.36(+3.97%) |
Nov 11, 2014 | 8.932 | 9.100 | 8.850 | 9.100 | 21,715 | +0.15(+1.68%) |
Nov 10, 2014 | 9.360 | 9.390 | 8.860 | 8.950 | 47,066 | -0.36(-3.86%) |
Nov 07, 2014 | 8.960 | 9.435 | 8.840 | 9.309 | 40,484 | +0.36(+4.01%) |
Nov 06, 2014 | 8.935 | 8.961 | 8.800 | 8.950 | 64,129 | -0.02(-0.23%) |
Nov 05, 2014 | 8.785 | 9.049 | 8.670 | 8.970 | 67,210 | +0.12(+1.31%) |
Nov 04, 2014 | 9.115 | 9.130 | 8.830 | 8.854 | 48,530 | -0.27(-2.92%) |
Nov 03, 2014 | 9.365 | 9.400 | 9.070 | 9.120 | 56,711 | -0.35(-3.65%) |
Oct 31, 2014 | 9.355 | 9.465 | 9.089 | 9.465 | 58,269 | +0.04(+0.48%) |
Oct 30, 2014 | 9.890 | 10.11 | 9.220 | 9.420 | 77,124 | -0.46(-4.65%) |
Oct 29, 2014 | 10.12 | 10.29 | 9.780 | 9.879 | 44,640 | -0.22(-2.19%) |
Oct 28, 2014 | 9.945 | 10.20 | 9.944 | 10.10 | 26,022 | +0.20(+2.02%) |
Oct 27, 2014 | 9.975 | 10.04 | 9.822 | 9.900 | 36,724 | -0.14(-1.39%) |
Oct 24, 2014 | 10.19 | 10.27 | 9.990 | 10.04 | 39,308 | -0.16(-1.57%) |
Oct 23, 2014 | 10.42 | 10.46 | 10.15 | 10.20 | 30,498 | -0.22(-2.11%) |
Oct 22, 2014 | 10.58 | 10.63 | 10.40 | 10.42 | 29,994 | -0.16(-1.51%) |
Oct 21, 2014 | 10.38 | 10.62 | 10.38 | 10.58 | 25,998 | +0.26(+2.52%) |
Oct 20, 2014 | 10.51 | 10.51 | 10.21 | 10.32 | 30,561 | +0.05(+0.46%) |
Oct 17, 2014 | 10.69 | 10.87 | 10.20 | 10.27 | 47,340 | -0.27(-2.54%) |
Oct 16, 2014 | 9.920 | 10.54 | 9.870 | 10.54 | 35,046 | +0.52(+5.22%) |
Oct 15, 2014 | 10.00 | 10.05 | 9.925 | 10.02 | 48,765 | +0.02(+0.23%) |
Oct 14, 2014 | 10.12 | 10.24 | 9.993 | 9.995 | 47,880 | -0.27(-2.59%) |
Oct 13, 2014 | 10.01 | 10.30 | 10.00 | 10.26 | 39,221 | +0.21(+2.09%) |
Oct 10, 2014 | 10.15 | 10.22 | 10.03 | 10.05 | 49,127 | -0.12(-1.18%) |
Oct 09, 2014 | 10.35 | 10.42 | 10.12 | 10.17 | 46,344 | -0.18(-1.74%) |
Oct 08, 2014 | 10.16 | 10.40 | 10.11 | 10.35 | 78,353 | +0.21(+2.12%) |
Oct 07, 2014 | 10.49 | 10.56 | 10.10 | 10.13 | 61,893 | -0.46(-4.35%) |
Oct 06, 2014 | 10.38 | 10.70 | 10.38 | 10.60 | 42,447 | +0.27(+2.59%) |
Oct 03, 2014 | 10.38 | 10.56 | 10.25 | 10.33 | 46,631 | -0.19(-1.83%) |
Oct 02, 2014 | 10.63 | 10.70 | 10.35 | 10.52 | 70,360 | -0.04(-0.35%) |