Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.55 | 10.55 | 10.00 | 10.20 | 840 | -0.25(-2.35%) |
Feb 26, 2015 | 10.70 | 10.70 | 10.15 | 10.45 | 299 | -0.00(-0.05%) |
Feb 25, 2015 | 10.10 | 10.63 | 10.10 | 10.45 | 1,841 | -0.10(-0.95%) |
Feb 24, 2015 | 10.26 | 10.70 | 10.26 | 10.55 | 828 | -0.17(-1.60%) |
Feb 23, 2015 | 10.50 | 10.95 | 10.25 | 10.72 | 1,020 | +0.22(+2.11%) |
Feb 20, 2015 | 10.25 | 10.80 | 10.25 | 10.50 | 3,007 | -0.40(-3.67%) |
Feb 19, 2015 | 12.25 | 12.25 | 9.650 | 10.90 | 11,872 | -0.85(-7.23%) |
Feb 18, 2015 | 9.690 | 12.50 | 9.690 | 11.75 | 26,853 | +2.05(+21.13%) |
Feb 17, 2015 | 9.400 | 9.700 | 9.400 | 9.700 | 250 | +0.15(+1.57%) |
Feb 13, 2015 | 9.650 | 9.550 | 9.550 | 9.550 | 1,260 | +0.05(+0.53%) |
Feb 12, 2015 | 9.900 | 10.00 | 9.405 | 9.500 | 1,301 | -0.20(-2.06%) |
Feb 11, 2015 | 9.900 | 9.900 | 9.700 | 9.700 | 108 | +0.40(+4.30%) |
Feb 10, 2015 | 9.501 | 9.650 | 9.250 | 9.300 | 1,265 | -0.45(-4.61%) |
Feb 09, 2015 | 9.752 | 9.752 | 9.750 | 9.750 | 1,056 | -0.40(-3.94%) |
Feb 06, 2015 | 10.15 | 10.15 | 10.15 | 10.15 | 20 | +0.15(+1.51%) |
Feb 05, 2015 | 9.950 | 10.40 | 9.800 | 9.999 | 1,526 | +0.20(+2.04%) |
Feb 04, 2015 | 9.500 | 10.45 | 9.500 | 9.800 | 3,314 | +0.30(+3.16%) |
Feb 03, 2015 | 9.499 | 9.550 | 9.400 | 9.499 | 1,073 | +0.17(+1.82%) |
Feb 02, 2015 | 9.250 | 9.499 | 9.200 | 9.330 | 740 | -0.02(-0.21%) |
Jan 30, 2015 | 9.350 | 9.650 | 9.300 | 9.350 | 2,895 | -0.14(-1.45%) |
Jan 29, 2015 | 9.250 | 9.597 | 9.250 | 9.488 | 298 | +0.09(+0.94%) |
Jan 28, 2015 | 9.250 | 9.649 | 9.200 | 9.400 | 1,278 | +0.00(+0.00%) |
Jan 27, 2015 | 9.500 | 9.500 | 9.399 | 9.400 | 1,084 | -0.14(-1.44%) |
Jan 26, 2015 | 9.600 | 9.600 | 9.537 | 9.537 | 296 | -0.01(-0.13%) |
Jan 23, 2015 | 9.547 | 9.550 | 9.400 | 9.550 | 474 | -0.00(-0.01%) |
Jan 22, 2015 | 9.250 | 9.650 | 9.200 | 9.550 | 4,448 | +0.30(+3.24%) |
Jan 21, 2015 | 9.250 | 9.650 | 9.200 | 9.251 | 5,869 | +0.00(+0.00%) |
Jan 20, 2015 | 9.650 | 9.800 | 9.251 | 9.251 | 424 | -0.40(-4.14%) |
Jan 16, 2015 | 9.150 | 10.00 | 9.150 | 9.650 | 640 | -0.20(-2.03%) |
Jan 15, 2015 | 9.505 | 9.900 | 9.500 | 9.850 | 3,559 | +0.55(+5.91%) |
Jan 14, 2015 | 9.550 | 9.601 | 9.100 | 9.300 | 5,406 | -0.75(-7.46%) |
Jan 13, 2015 | 10.25 | 10.45 | 10.00 | 10.05 | 1,961 | -0.25(-2.42%) |
Jan 12, 2015 | 10.00 | 10.50 | 10.00 | 10.30 | 2,687 | -0.25(-2.37%) |
Jan 09, 2015 | 11.10 | 11.95 | 10.00 | 10.55 | 1,465 | -0.55(-4.95%) |
Jan 08, 2015 | 11.10 | 12.20 | 11.05 | 11.10 | 2,863 | -0.20(-1.77%) |
Jan 07, 2015 | 11.30 | 11.65 | 11.00 | 11.30 | 6,478 | -0.30(-2.59%) |
Jan 06, 2015 | 13.45 | 13.55 | 11.60 | 11.60 | 16,255 | -2.00(-14.71%) |
Jan 05, 2015 | 14.00 | 14.00 | 12.75 | 13.60 | 7,431 | -0.22(-1.63%) |
Jan 02, 2015 | 11.90 | 16.40 | 11.90 | 13.82 | 37,688 | +2.02(+17.16%) |
Dec 31, 2014 | 10.45 | 11.80 | 11.80 | 11.80 | 13,720 | +1.65(+16.26%) |
Dec 30, 2014 | 9.755 | 10.60 | 9.750 | 10.15 | 4,705 | +0.50(+5.18%) |
Dec 29, 2014 | 9.647 | 10.20 | 9.350 | 9.650 | 2,599 | +0.15(+1.58%) |
Dec 26, 2014 | 10.50 | 10.50 | 9.300 | 9.500 | 2,924 | -0.10(-1.05%) |
Dec 24, 2014 | 10.25 | 9.601 | 9.601 | 9.601 | 860 | -0.75(-7.24%) |
Dec 23, 2014 | 10.25 | 11.45 | 9.700 | 10.35 | 5,916 | +0.90(+9.52%) |
Dec 22, 2014 | 11.75 | 11.75 | 9.400 | 9.450 | 19,929 | -2.30(-19.57%) |
Dec 19, 2014 | 11.80 | 12.25 | 11.75 | 11.75 | 3,754 | +0.00(+0.00%) |
Dec 18, 2014 | 14.85 | 14.85 | 11.75 | 11.75 | 6,379 | -2.25(-16.07%) |
Dec 17, 2014 | 15.00 | 15.00 | 14.00 | 14.00 | 1,849 | -0.10(-0.71%) |
Dec 16, 2014 | 15.70 | 15.70 | 14.01 | 14.10 | 560 | -0.65(-4.41%) |
Dec 15, 2014 | 15.00 | 15.85 | 14.35 | 14.75 | 584 | -0.65(-4.22%) |
Dec 12, 2014 | 15.80 | 16.15 | 14.10 | 15.40 | 3,955 | -0.45(-2.84%) |
Dec 11, 2014 | 15.65 | 15.95 | 15.55 | 15.85 | 781 | -0.15(-0.94%) |
Dec 10, 2014 | 15.85 | 16.10 | 15.75 | 16.00 | 701 | -0.30(-1.84%) |
Dec 09, 2014 | 16.25 | 16.40 | 15.55 | 16.30 | 896 | -0.35(-2.10%) |
Dec 08, 2014 | 16.02 | 16.94 | 16.02 | 16.65 | 1,384 | +0.95(+6.05%) |
Dec 05, 2014 | 15.95 | 15.95 | 15.55 | 15.70 | 2,456 | -0.25(-1.57%) |
Dec 03, 2014 | 16.05 | 15.95 | 15.95 | 15.95 | 21 | -0.70(-4.20%) |
Dec 02, 2014 | 15.95 | 16.65 | 15.95 | 16.65 | 721 | +0.75(+4.72%) |