Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2015 | 13.85 | 13.85 | 13.85 | 80 | +0.38(+2.82%) | |
Feb 25, 2015 | 13.14 | 13.47 | 13.14 | 13.47 | 8,362 | +0.72(+5.65%) |
Feb 24, 2015 | 13.07 | 13.07 | 12.54 | 12.75 | 7,605 | -0.59(-4.42%) |
Feb 23, 2015 | 13.31 | 13.52 | 13.31 | 13.34 | 3,920 | -0.55(-3.96%) |
Feb 20, 2015 | 13.68 | 13.89 | 13.64 | 13.89 | 2,903 | -0.21(-1.49%) |
Feb 19, 2015 | 13.88 | 14.14 | 13.80 | 14.10 | 12,088 | -0.80(-5.37%) |
Feb 18, 2015 | 14.81 | 14.92 | 14.60 | 14.90 | 2,930 | +0.05(+0.34%) |
Feb 17, 2015 | 14.85 | 14.85 | 14.50 | 14.85 | 30,803 | -0.19(-1.26%) |
Feb 13, 2015 | 15.04 | 15.04 | 15.04 | 0 | +0.45(+3.08%) | |
Feb 12, 2015 | 14.06 | 14.67 | 14.04 | 14.59 | 13,722 | +0.57(+4.07%) |
Feb 11, 2015 | 13.46 | 14.02 | 13.46 | 14.02 | 16,966 | +0.74(+5.57%) |
Feb 10, 2015 | 13.13 | 13.28 | 13.09 | 13.28 | 8,265 | +0.30(+2.31%) |
Feb 09, 2015 | 12.89 | 13.07 | 12.85 | 12.98 | 7,057 | +0.18(+1.41%) |
Feb 06, 2015 | 12.67 | 12.82 | 12.67 | 12.80 | 2,708 | +0.21(+1.67%) |
Feb 05, 2015 | 12.51 | 12.60 | 12.51 | 12.59 | 10,953 | +0.11(+0.86%) |
Feb 04, 2015 | 12.30 | 12.48 | 12.30 | 12.48 | 1,487 | +0.19(+1.57%) |
Feb 03, 2015 | 12.21 | 12.34 | 12.15 | 12.29 | 6,523 | +0.42(+3.58%) |
Feb 02, 2015 | 11.82 | 11.87 | 11.82 | 11.87 | 614 | -0.13(-1.12%) |
Jan 30, 2015 | 11.61 | 12.00 | 11.61 | 12.00 | 2,050 | +0.52(+4.53%) |
Jan 29, 2015 | 11.55 | 11.60 | 11.48 | 11.48 | 3,920 | -0.38(-3.20%) |
Jan 28, 2015 | 11.58 | 11.86 | 11.51 | 11.86 | 3,637 | +0.04(+0.34%) |
Jan 27, 2015 | 11.58 | 11.83 | 11.58 | 11.82 | 6,863 | +0.51(+4.51%) |
Jan 26, 2015 | 11.73 | 11.76 | 11.25 | 11.31 | 18,422 | -1.04(-8.42%) |
Jan 23, 2015 | 12.30 | 12.35 | 12.26 | 12.35 | 7,939 | -0.02(-0.16%) |
Jan 22, 2015 | 12.30 | 12.37 | 12.12 | 12.37 | 11,227 | +0.57(+4.83%) |
Jan 21, 2015 | 11.68 | 11.97 | 11.66 | 11.80 | 7,516 | +0.45(+3.96%) |
Jan 20, 2015 | 11.79 | 11.80 | 11.35 | 11.35 | 38,686 | +0.33(+2.99%) |
Jan 16, 2015 | 11.02 | 11.02 | 11.02 | 0 | +0.02(+0.18%) | |
Jan 15, 2015 | 11.05 | 11.46 | 10.97 | 11.00 | 13,442 | -0.06(-0.54%) |
Jan 14, 2015 | 10.70 | 11.16 | 10.68 | 11.06 | 17,351 | +0.06(+0.55%) |
Jan 13, 2015 | 11.00 | 0 | -0.50(-4.35%) | |||
Jan 12, 2015 | 11.42 | 11.50 | 11.36 | 11.50 | 15,845 | -0.59(-4.88%) |
Jan 09, 2015 | 11.75 | 12.10 | 11.65 | 12.09 | 12,739 | +0.06(+0.50%) |
Jan 08, 2015 | 12.00 | 12.03 | 11.71 | 12.03 | 5,182 | +0.54(+4.70%) |
Jan 07, 2015 | 11.38 | 11.49 | 11.38 | 11.49 | 5,071 | +0.13(+1.14%) |
Jan 06, 2015 | 11.48 | 11.77 | 11.24 | 11.36 | 15,857 | -0.78(-6.43%) |
Jan 05, 2015 | 12.20 | 12.24 | 12.00 | 12.14 | 5,729 | +0.24(+2.02%) |
Jan 02, 2015 | 11.71 | 11.90 | 11.52 | 11.90 | 34,400 | +0.13(+1.10%) |
Dec 31, 2014 | 11.77 | 11.77 | 11.77 | 0 | +0.07(+0.60%) | |
Dec 30, 2014 | 12.13 | 12.13 | 11.66 | 11.70 | 23,778 | -0.63(-5.11%) |
Dec 29, 2014 | 12.67 | 12.84 | 12.20 | 12.33 | 25,774 | -0.88(-6.68%) |
Dec 26, 2014 | 13.00 | 13.21 | 13.00 | 13.21 | 2,971 | -0.04(-0.28%) |
Dec 24, 2014 | 13.25 | 13.25 | 13.25 | 0 | +0.53(+4.17%) | |
Dec 23, 2014 | 13.31 | 13.36 | 12.72 | 12.72 | 7,792 | -0.46(-3.49%) |
Dec 22, 2014 | 13.74 | 13.74 | 12.81 | 13.18 | 13,898 | +0.22(+1.70%) |
Dec 19, 2014 | 12.77 | 12.96 | 12.55 | 12.96 | 21,024 | -0.14(-1.07%) |
Dec 18, 2014 | 13.67 | 14.28 | 12.75 | 13.10 | 58,389 | +0.85(+6.94%) |
Dec 17, 2014 | 11.18 | 12.25 | 11.18 | 12.25 | 31,358 | +1.17(+10.53%) |
Dec 16, 2014 | 11.21 | 11.08 | 21,106 | +0.29(+2.66%) | ||
Dec 15, 2014 | 11.70 | 12.30 | 10.75 | 10.80 | 35,647 | -2.02(-15.79%) |
Dec 12, 2014 | 12.97 | 13.11 | 12.82 | 12.82 | 19,974 | -0.69(-5.11%) |
Dec 11, 2014 | 13.90 | 13.98 | 13.51 | 13.51 | 11,010 | -0.50(-3.57%) |
Dec 10, 2014 | 14.50 | 14.50 | 14.01 | 14.01 | 14,477 | -0.64(-4.37%) |
Dec 09, 2014 | 14.53 | 14.73 | 14.51 | 14.65 | 9,528 | +0.11(+0.76%) |
Dec 08, 2014 | 14.76 | 14.76 | 14.45 | 14.54 | 8,542 | -0.70(-4.59%) |
Dec 05, 2014 | 14.80 | 15.30 | 14.72 | 15.24 | 8,786 | +0.24(+1.60%) |
Dec 04, 2014 | 15.00 | 15.25 | 15.00 | 15.00 | 8,262 | -0.08(-0.53%) |
Dec 03, 2014 | 15.29 | 15.29 | 15.00 | 15.08 | 12,130 | -0.23(-1.48%) |
Dec 02, 2014 | 15.42 | 15.42 | 15.10 | 15.31 | 6,667 | -0.56(-3.55%) |