Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 11.64 | 11.64 | 11.64 | 11.64 | 210,700 | +0.03(+0.26%) |
Dec 30, 2014 | 11.44 | 11.69 | 11.31 | 11.61 | 100,202 | +0.25(+2.20%) |
Dec 29, 2014 | 11.25 | 11.67 | 11.21 | 11.36 | 102,587 | -0.13(-1.13%) |
Dec 26, 2014 | 11.26 | 11.50 | 11.09 | 11.49 | 70,340 | +0.26(+2.32%) |
Dec 24, 2014 | 11.50 | 11.23 | 11.23 | 11.23 | 69,300 | -0.31(-2.69%) |
Dec 23, 2014 | 12.44 | 12.44 | 11.39 | 11.54 | 161,819 | -0.70(-5.72%) |
Dec 22, 2014 | 12.05 | 12.30 | 11.74 | 12.24 | 139,883 | +0.34(+2.86%) |
Dec 19, 2014 | 11.85 | 12.43 | 11.78 | 11.90 | 693,795 | -0.09(-0.75%) |
Dec 18, 2014 | 11.87 | 12.11 | 11.34 | 11.99 | 215,259 | +0.12(+1.01%) |
Dec 17, 2014 | 11.05 | 12.02 | 11.05 | 11.87 | 197,936 | +0.84(+7.62%) |
Dec 16, 2014 | 10.56 | 11.33 | 10.56 | 11.03 | 196,276 | +0.44(+4.15%) |
Dec 15, 2014 | 11.22 | 11.62 | 10.56 | 10.59 | 189,143 | -0.74(-6.53%) |
Dec 12, 2014 | 10.85 | 11.49 | 10.85 | 11.33 | 131,642 | +0.25(+2.26%) |
Dec 11, 2014 | 11.56 | 11.74 | 10.95 | 11.08 | 115,783 | -0.37(-3.23%) |
Dec 10, 2014 | 12.04 | 12.11 | 11.24 | 11.45 | 114,759 | -0.69(-5.68%) |
Dec 09, 2014 | 11.37 | 12.15 | 11.02 | 12.14 | 213,535 | +0.60(+5.20%) |
Dec 08, 2014 | 10.71 | 11.68 | 10.63 | 11.54 | 283,920 | +1.09(+10.43%) |
Dec 05, 2014 | 10.32 | 10.94 | 10.30 | 10.45 | 152,190 | +0.16(+1.55%) |
Dec 04, 2014 | 10.64 | 10.90 | 10.16 | 10.29 | 164,132 | -0.41(-3.83%) |
Dec 03, 2014 | 11.49 | 11.65 | 10.15 | 10.70 | 467,831 | -0.73(-6.39%) |
Dec 02, 2014 | 11.62 | 11.98 | 11.26 | 11.43 | 143,268 | -0.12(-1.04%) |
Dec 01, 2014 | 12.29 | 12.44 | 11.50 | 11.55 | 155,786 | -0.53(-4.39%) |
Nov 28, 2014 | 12.51 | 12.86 | 12.01 | 12.08 | 99,598 | -1.04(-7.93%) |
Nov 26, 2014 | 13.06 | 13.12 | 13.12 | 13.12 | 96,900 | +0.00(+0.00%) |
Nov 25, 2014 | 13.78 | 13.85 | 12.63 | 13.12 | 257,661 | -0.61(-4.44%) |
Nov 24, 2014 | 14.26 | 14.26 | 13.67 | 13.73 | 210,652 | -0.58(-4.05%) |
Nov 21, 2014 | 15.10 | 15.13 | 14.27 | 14.31 | 129,116 | -0.50(-3.38%) |
Nov 20, 2014 | 15.46 | 15.46 | 14.35 | 14.81 | 197,706 | -0.43(-2.82%) |
Nov 19, 2014 | 14.06 | 15.31 | 14.06 | 15.24 | 331,356 | +1.16(+8.24%) |
Nov 18, 2014 | 13.01 | 14.18 | 13.01 | 14.08 | 311,093 | +1.13(+8.73%) |
Nov 17, 2014 | 12.15 | 13.23 | 12.13 | 12.95 | 314,587 | +0.97(+8.10%) |
Nov 14, 2014 | 11.38 | 12.19 | 11.38 | 11.98 | 162,543 | +0.68(+6.02%) |
Nov 13, 2014 | 12.18 | 12.63 | 11.23 | 11.30 | 305,482 | -0.91(-7.45%) |
Nov 12, 2014 | 10.40 | 12.39 | 10.12 | 12.21 | 402,020 | +1.85(+17.86%) |
Nov 11, 2014 | 9.630 | 10.39 | 9.320 | 10.36 | 351,554 | +1.37(+15.18%) |
Nov 10, 2014 | 10.28 | 10.28 | 8.600 | 8.995 | 629,559 | -1.71(-15.93%) |
Nov 07, 2014 | 10.46 | 10.76 | 10.30 | 10.70 | 139,050 | +0.33(+3.18%) |
Nov 06, 2014 | 10.77 | 11.00 | 10.27 | 10.37 | 176,076 | -0.35(-3.26%) |
Nov 05, 2014 | 11.11 | 11.70 | 10.47 | 10.72 | 220,515 | -0.28(-2.55%) |
Nov 04, 2014 | 12.05 | 12.32 | 10.98 | 11.00 | 377,543 | -1.20(-9.84%) |
Nov 03, 2014 | 12.74 | 12.80 | 12.14 | 12.20 | 254,840 | -0.76(-5.86%) |
Oct 31, 2014 | 13.60 | 13.63 | 12.85 | 12.96 | 174,985 | -0.15(-1.14%) |
Oct 30, 2014 | 13.08 | 13.66 | 13.04 | 13.11 | 188,721 | +0.12(+0.92%) |
Oct 29, 2014 | 12.75 | 13.64 | 12.75 | 12.99 | 361,664 | +0.24(+1.88%) |
Oct 28, 2014 | 13.31 | 14.29 | 12.36 | 12.75 | 553,723 | -1.22(-8.73%) |
Oct 27, 2014 | 17.80 | 19.72 | 19.72 | 13.97 | 2,242,596 | -5.75(-29.16%) |
Oct 24, 2014 | 19.31 | 20.00 | 19.28 | 19.72 | 55,000 | +0.45(+2.34%) |
Oct 23, 2014 | 19.74 | 19.74 | 19.11 | 19.27 | 94,204 | -0.27(-1.38%) |
Oct 22, 2014 | 19.80 | 19.98 | 19.32 | 19.54 | 96,102 | -0.63(-3.12%) |
Oct 21, 2014 | 20.63 | 20.70 | 20.00 | 20.17 | 187,068 | -0.26(-1.27%) |
Oct 20, 2014 | 20.40 | 20.75 | 20.05 | 20.43 | 186,924 | -0.06(-0.29%) |
Oct 17, 2014 | 21.11 | 21.75 | 20.19 | 20.49 | 178,713 | -0.11(-0.53%) |
Oct 16, 2014 | 20.05 | 20.83 | 19.55 | 20.60 | 127,406 | -0.07(-0.34%) |
Oct 15, 2014 | 19.55 | 20.83 | 19.13 | 20.67 | 156,417 | +0.72(+3.61%) |
Oct 14, 2014 | 20.28 | 20.57 | 19.72 | 19.95 | 271,938 | -0.19(-0.94%) |
Oct 13, 2014 | 20.82 | 20.82 | 20.10 | 20.14 | 142,457 | -0.67(-3.22%) |
Oct 10, 2014 | 20.63 | 21.07 | 20.36 | 20.81 | 113,558 | +0.06(+0.29%) |
Oct 09, 2014 | 21.15 | 21.22 | 20.67 | 20.75 | 72,748 | -0.52(-2.44%) |
Oct 08, 2014 | 20.87 | 21.42 | 20.38 | 21.27 | 86,531 | +0.38(+1.82%) |
Oct 07, 2014 | 21.01 | 21.24 | 20.70 | 20.89 | 64,807 | -0.45(-2.11%) |
Oct 06, 2014 | 20.69 | 21.62 | 20.35 | 21.34 | 107,263 | +0.64(+3.09%) |
Oct 03, 2014 | 20.90 | 21.04 | 20.53 | 20.70 | 56,184 | -0.02(-0.10%) |
Oct 02, 2014 | 20.70 | 21.14 | 20.30 | 20.72 | 103,515 | +0.02(+0.10%) |