Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.50 | 12.55 | 12.02 | 12.14 | 5,401,415 | -0.35(-2.80%) |
Feb 26, 2015 | 12.49 | 2,702,962 | -0.15(-1.19%) | |||
Feb 25, 2015 | 12.18 | 12.75 | 12.18 | 12.64 | 4,260,029 | +0.38(+3.10%) |
Feb 24, 2015 | 12.63 | 12.89 | 12.05 | 12.26 | 5,200,559 | -0.37(-2.93%) |
Feb 23, 2015 | 12.20 | 12.81 | 12.10 | 12.63 | 5,353,159 | +0.47(+3.87%) |
Feb 20, 2015 | 12.40 | 12.56 | 12.07 | 12.16 | 5,043,876 | -0.23(-1.86%) |
Feb 19, 2015 | 12.08 | 12.60 | 12.00 | 12.39 | 7,158,948 | +0.29(+2.40%) |
Feb 18, 2015 | 11.33 | 12.11 | 11.27 | 12.10 | 7,342,742 | +0.90(+8.08%) |
Feb 17, 2015 | 11.04 | 11.25 | 10.86 | 11.20 | 3,919,126 | +0.30(+2.80%) |
Feb 13, 2015 | 10.89 | 10.89 | 10.89 | 0 | -0.20(-1.76%) | |
Feb 12, 2015 | 10.75 | 11.20 | 10.61 | 11.09 | 13,121,964 | -0.14(-1.29%) |
Feb 11, 2015 | 10.83 | 11.52 | 10.76 | 11.23 | 7,547,236 | -0.24(-2.14%) |
Feb 10, 2015 | 11.81 | 12.05 | 11.24 | 11.47 | 5,692,278 | -0.19(-1.59%) |
Feb 09, 2015 | 12.09 | 12.85 | 11.54 | 11.66 | 23,790,432 | +0.84(+7.76%) |
Feb 06, 2015 | 11.05 | 11.74 | 10.75 | 10.82 | 10,217,856 | -0.26(-2.35%) |
Feb 05, 2015 | 12.20 | 12.29 | 11.02 | 11.08 | 11,285,714 | -0.97(-8.05%) |
Feb 04, 2015 | 13.01 | 13.08 | 11.65 | 12.05 | 15,725,764 | -2.45(-16.90%) |
Feb 03, 2015 | 14.41 | 14.61 | 13.75 | 14.50 | 3,948,674 | +0.14(+0.97%) |
Feb 02, 2015 | 14.90 | 15.10 | 14.07 | 14.36 | 3,179,399 | -0.49(-3.30%) |
Jan 30, 2015 | 15.11 | 15.24 | 14.74 | 14.85 | 2,791,494 | -0.37(-2.43%) |
Jan 29, 2015 | 14.85 | 15.46 | 14.58 | 15.22 | 3,155,648 | +0.41(+2.77%) |
Jan 28, 2015 | 15.58 | 15.70 | 14.55 | 14.81 | 4,261,226 | -0.61(-3.96%) |
Jan 27, 2015 | 15.24 | 15.98 | 15.20 | 15.42 | 4,843,393 | -0.18(-1.12%) |
Jan 26, 2015 | 15.94 | 16.54 | 15.41 | 15.60 | 6,422,134 | -0.39(-2.47%) |
Jan 23, 2015 | 15.36 | 16.32 | 15.23 | 15.99 | 5,283,861 | +0.51(+3.29%) |
Jan 22, 2015 | 15.02 | 15.72 | 14.70 | 15.48 | 5,958,550 | +0.59(+3.96%) |
Jan 21, 2015 | 14.89 | 5,841,822 | +0.05(+0.34%) | |||
Jan 20, 2015 | 14.37 | 14.92 | 14.03 | 14.84 | 5,036,880 | +0.32(+2.24%) |
Jan 16, 2015 | 13.67 | 14.57 | 13.55 | 14.52 | 4,264,871 | +0.79(+5.79%) |
Jan 15, 2015 | 14.60 | 13.66 | 13.72 | 3,985,472 | -0.55(-3.85%) | |
Jan 14, 2015 | 13.77 | 14.76 | 13.70 | 14.27 | 3,707,485 | -0.07(-0.49%) |
Jan 13, 2015 | 14.34 | 5,321,548 | -0.30(-2.05%) | |||
Jan 12, 2015 | 14.60 | 14.78 | 14.00 | 14.64 | 5,207,892 | +0.08(+0.55%) |
Jan 09, 2015 | 13.55 | 14.81 | 13.23 | 14.56 | 7,644,361 | +1.00(+7.37%) |
Jan 08, 2015 | 13.53 | 13.88 | 13.22 | 13.56 | 3,704,358 | +0.16(+1.19%) |
Jan 07, 2015 | 13.11 | 13.52 | 12.90 | 13.40 | 3,534,471 | +0.59(+4.56%) |
Jan 06, 2015 | 13.40 | 13.61 | 12.38 | 12.81 | 4,735,726 | -0.51(-3.79%) |
Jan 05, 2015 | 13.02 | 13.78 | 12.95 | 13.32 | 4,698,857 | -0.01(-0.08%) |
Jan 02, 2015 | 12.33 | 13.59 | 12.33 | 13.33 | 6,661,996 | +1.08(+8.82%) |
Dec 31, 2014 | 12.25 | 12.25 | 12.25 | 0 | -0.04(-0.33%) | |
Dec 30, 2014 | 12.52 | 12.73 | 12.19 | 12.29 | 3,613,307 | -0.37(-2.88%) |
Dec 29, 2014 | 12.87 | 13.15 | 12.46 | 12.65 | 5,047,608 | -0.17(-1.29%) |
Dec 26, 2014 | 13.31 | 13.62 | 12.43 | 12.82 | 9,472,686 | -0.24(-1.84%) |
Dec 24, 2014 | 13.06 | 13.06 | 13.06 | 0 | +1.22(+10.30%) | |
Dec 23, 2014 | 14.75 | 15.15 | 11.41 | 11.84 | 29,131,108 | -3.65(-23.56%) |
Dec 22, 2014 | 15.20 | 16.87 | 14.56 | 15.49 | 45,492,752 | +1.28(+9.01%) |
Dec 19, 2014 | 14.36 | 14.54 | 13.90 | 14.21 | 6,566,041 | -0.33(-2.30%) |
Dec 18, 2014 | 14.81 | 14.95 | 14.28 | 14.54 | 4,454,919 | +0.35(+2.43%) |
Dec 17, 2014 | 13.00 | 14.21 | 12.92 | 14.20 | 4,660,733 | +1.28(+9.91%) |
Dec 16, 2014 | 13.42 | 12.92 | 3,161,677 | +0.20(+1.57%) | ||
Dec 15, 2014 | 13.49 | 13.69 | 12.57 | 12.72 | 4,425,033 | -0.56(-4.22%) |
Dec 12, 2014 | 13.35 | 13.75 | 13.01 | 13.28 | 3,941,829 | -0.11(-0.82%) |
Dec 11, 2014 | 13.46 | 14.12 | 13.21 | 13.39 | 4,406,562 | -0.01(-0.07%) |
Dec 10, 2014 | 13.97 | 14.30 | 13.32 | 13.40 | 3,650,624 | -0.72(-5.10%) |
Dec 09, 2014 | 13.08 | 14.22 | 12.88 | 14.12 | 3,424,938 | +0.64(+4.79%) |
Dec 08, 2014 | 14.82 | 15.31 | 13.32 | 13.47 | 8,274,553 | -1.34(-9.01%) |
Dec 05, 2014 | 13.94 | 14.82 | 13.83 | 14.81 | 6,276,362 | +1.01(+7.32%) |
Dec 04, 2014 | 13.80 | 14.14 | 13.55 | 13.80 | 3,783,423 | +0.03(+0.22%) |
Dec 03, 2014 | 13.22 | 13.92 | 13.03 | 13.77 | 5,102,654 | +0.53(+4.00%) |
Dec 02, 2014 | 12.33 | 13.46 | 12.33 | 13.24 | 5,256,762 | +0.91(+7.38%) |