Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.44 | 12.80 | 12.44 | 12.74 | 133,907 | +0.20(+1.59%) |
Feb 26, 2015 | 12.44 | 12.81 | 12.44 | 12.54 | 14,999 | +0.37(+3.04%) |
Feb 25, 2015 | 12.04 | 12.19 | 11.96 | 12.17 | 5,202 | +0.04(+0.34%) |
Feb 24, 2015 | 11.43 | 12.13 | 11.43 | 12.13 | 77,910 | +0.92(+8.20%) |
Feb 23, 2015 | 11.00 | 11.21 | 11.00 | 11.21 | 23,222 | -0.00(-0.04%) |
Feb 20, 2015 | 10.93 | 11.25 | 10.93 | 11.21 | 1,512 | +0.01(+0.08%) |
Feb 19, 2015 | 11.28 | 11.35 | 11.10 | 11.21 | 1,696 | -0.39(-3.32%) |
Feb 18, 2015 | 11.53 | 11.59 | 11.49 | 11.59 | 4,413 | +0.34(+3.03%) |
Feb 17, 2015 | 11.01 | 11.49 | 11.01 | 11.25 | 6,827 | +0.24(+2.18%) |
Feb 13, 2015 | 11.01 | 11.01 | 11.01 | 0 | +0.39(+3.67%) | |
Feb 12, 2015 | 10.25 | 10.66 | 10.25 | 10.62 | 4,143 | +0.73(+7.41%) |
Feb 11, 2015 | 9.870 | 9.920 | 9.850 | 9.887 | 1,307 | -0.00(-0.03%) |
Feb 10, 2015 | 10.19 | 10.19 | 9.800 | 9.890 | 8,322 | -0.51(-4.87%) |
Feb 09, 2015 | 10.36 | 10.56 | 10.35 | 10.40 | 21,038 | +0.02(+0.18%) |
Feb 06, 2015 | 10.50 | 10.50 | 10.31 | 10.38 | 4,531 | -0.08(-0.78%) |
Feb 05, 2015 | 10.26 | 10.57 | 10.26 | 10.46 | 24,515 | +0.38(+3.77%) |
Feb 04, 2015 | 10.34 | 10.34 | 10.08 | 10.08 | 96,930 | -0.53(-4.95%) |
Feb 03, 2015 | 10.05 | 10.79 | 10.05 | 10.61 | 3,785 | +0.88(+9.10%) |
Feb 02, 2015 | 9.220 | 9.739 | 9.220 | 9.720 | 3,432 | +0.70(+7.76%) |
Jan 30, 2015 | 8.800 | 9.116 | 8.750 | 9.020 | 8,102 | +0.15(+1.69%) |
Jan 29, 2015 | 9.217 | 9.217 | 8.830 | 8.870 | 4,567 | -0.65(-6.82%) |
Jan 28, 2015 | 9.810 | 10.00 | 9.400 | 9.519 | 8,559 | -0.13(-1.36%) |
Jan 27, 2015 | 9.500 | 9.650 | 8.790 | 9.650 | 6,472 | -0.13(-1.38%) |
Jan 26, 2015 | 10.00 | 10.21 | 9.700 | 9.785 | 11,560 | -0.29(-2.93%) |
Jan 23, 2015 | 10.99 | 11.20 | 10.08 | 10.08 | 61,988 | -1.32(-11.58%) |
Jan 22, 2015 | 11.71 | 11.82 | 11.40 | 11.40 | 16,249 | -0.43(-3.60%) |
Jan 21, 2015 | 11.33 | 11.96 | 11.30 | 11.83 | 13,180 | +0.36(+3.11%) |
Jan 20, 2015 | 11.50 | 11.56 | 11.25 | 11.47 | 11,823 | +0.42(+3.83%) |
Jan 16, 2015 | 11.05 | 11.05 | 11.05 | 0 | +1.10(+11.01%) | |
Jan 15, 2015 | 10.09 | 10.38 | 9.928 | 9.950 | 67,690 | +0.20(+2.05%) |
Jan 14, 2015 | 11.00 | 11.00 | 8.358 | 9.750 | 52,637 | -1.51(-13.41%) |
Jan 13, 2015 | 11.26 | 0 | -1.96(-14.83%) | |||
Jan 12, 2015 | 13.92 | 13.92 | 13.22 | 13.22 | 11,055 | -0.90(-6.37%) |
Jan 09, 2015 | 14.52 | 14.52 | 14.05 | 14.12 | 3,124 | -0.35(-2.41%) |
Jan 08, 2015 | 14.50 | 14.52 | 14.37 | 14.47 | 2,673 | +0.75(+5.46%) |
Jan 07, 2015 | 13.72 | 13.72 | 13.72 | 13.72 | 2,269 | +0.01(+0.07%) |
Jan 06, 2015 | 13.65 | 13.71 | 13.62 | 13.71 | 3,742 | +0.22(+1.65%) |
Jan 05, 2015 | 14.09 | 14.20 | 13.44 | 13.49 | 9,798 | -1.01(-6.95%) |
Jan 02, 2015 | 14.28 | 14.64 | 14.28 | 14.49 | 1,777 | +0.21(+1.43%) |
Dec 31, 2014 | 14.29 | 14.29 | 14.29 | 0 | -0.00(-0.02%) | |
Dec 30, 2014 | 14.15 | 14.39 | 14.15 | 14.29 | 14,914 | +0.53(+3.87%) |
Dec 29, 2014 | 13.92 | 14.12 | 13.68 | 13.76 | 48,844 | -0.09(-0.65%) |
Dec 26, 2014 | 13.93 | 13.93 | 13.85 | 13.85 | 24,039 | -0.09(-0.65%) |
Dec 24, 2014 | 13.94 | 13.94 | 13.94 | 0 | +0.18(+1.31%) | |
Dec 23, 2014 | 13.60 | 13.87 | 13.60 | 13.76 | 6,882 | +0.43(+3.25%) |
Dec 22, 2014 | 13.49 | 13.55 | 13.16 | 13.33 | 10,027 | -0.22(-1.64%) |
Dec 19, 2014 | 14.48 | 14.48 | 13.55 | 13.55 | 24,520 | -0.63(-4.44%) |
Dec 18, 2014 | 14.84 | 14.84 | 13.79 | 14.18 | 14,184 | -0.07(-0.49%) |
Dec 17, 2014 | 13.79 | 14.68 | 13.79 | 14.25 | 8,799 | +0.52(+3.79%) |
Dec 16, 2014 | 13.70 | 13.73 | 11,124 | -0.62(-4.32%) | ||
Dec 15, 2014 | 14.84 | 14.85 | 14.35 | 14.35 | 4,867 | +0.18(+1.27%) |
Dec 12, 2014 | 14.17 | 14.37 | 14.09 | 14.17 | 3,198 | -0.46(-3.14%) |
Dec 11, 2014 | 15.04 | 15.04 | 14.32 | 14.63 | 11,227 | -0.19(-1.27%) |
Dec 10, 2014 | 15.16 | 15.16 | 14.79 | 14.82 | 1,995 | -0.59(-3.84%) |
Dec 09, 2014 | 14.50 | 15.42 | 14.50 | 15.41 | 4,932 | +0.62(+4.21%) |
Dec 08, 2014 | 15.06 | 15.06 | 14.24 | 14.79 | 20,464 | -0.80(-5.14%) |
Dec 05, 2014 | 15.29 | 15.29 | 15.59 | 1,224 | +0.30(+1.96%) | |
Dec 04, 2014 | 15.29 | 15.29 | 15.29 | 1,224 | -1.11(-6.77%) | |
Dec 03, 2014 | 16.01 | 16.41 | 16.01 | 16.40 | 7,989 | -0.07(-0.43%) |
Dec 02, 2014 | 16.42 | 16.54 | 16.42 | 16.47 | 2,658 | +0.34(+2.13%) |