Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.25 | 12.44 | 12.07 | 12.43 | 17,896 | +0.14(+1.14%) |
Feb 26, 2015 | 11.08 | 12.50 | 11.08 | 12.29 | 30,528 | +1.02(+9.05%) |
Feb 25, 2015 | 11.21 | 12.04 | 11.00 | 11.27 | 20,960 | +0.26(+2.36%) |
Feb 24, 2015 | 11.12 | 12.07 | 10.78 | 11.01 | 43,449 | -0.11(-0.99%) |
Feb 23, 2015 | 12.25 | 12.47 | 10.85 | 11.12 | 56,625 | -1.13(-9.22%) |
Feb 20, 2015 | 12.15 | 12.54 | 12.07 | 12.25 | 13,630 | +0.04(+0.33%) |
Feb 19, 2015 | 12.50 | 12.58 | 12.21 | 12.21 | 10,429 | -0.34(-2.71%) |
Feb 18, 2015 | 12.99 | 13.22 | 12.50 | 12.55 | 19,554 | -0.24(-1.88%) |
Feb 17, 2015 | 12.37 | 13.38 | 12.31 | 12.79 | 66,499 | +0.32(+2.57%) |
Feb 13, 2015 | 12.97 | 12.47 | 12.47 | 12.47 | 54,900 | -0.40(-3.11%) |
Feb 12, 2015 | 13.08 | 13.83 | 12.78 | 12.87 | 10,415 | -0.05(-0.39%) |
Feb 11, 2015 | 13.15 | 13.69 | 12.77 | 12.92 | 39,602 | -0.26(-1.97%) |
Feb 10, 2015 | 13.94 | 13.94 | 13.12 | 13.18 | 40,874 | -0.89(-6.33%) |
Feb 09, 2015 | 14.00 | 14.50 | 13.87 | 14.07 | 52,659 | +0.27(+1.96%) |
Feb 06, 2015 | 13.85 | 13.94 | 13.52 | 13.80 | 27,887 | -0.13(-0.93%) |
Feb 05, 2015 | 13.75 | 14.00 | 13.33 | 13.93 | 94,174 | +1.01(+7.82%) |
Feb 04, 2015 | 13.06 | 13.55 | 12.91 | 12.92 | 35,239 | -0.47(-3.51%) |
Feb 03, 2015 | 13.44 | 13.49 | 12.90 | 13.39 | 11,164 | +0.30(+2.29%) |
Feb 02, 2015 | 13.23 | 13.39 | 12.90 | 13.09 | 7,505 | -0.28(-2.09%) |
Jan 30, 2015 | 13.26 | 13.37 | 12.90 | 13.37 | 4,431 | +0.43(+3.32%) |
Jan 29, 2015 | 12.90 | 13.24 | 13.03 | 12.94 | 7,324 | -0.09(-0.69%) |
Jan 28, 2015 | 13.12 | 13.18 | 12.90 | 13.03 | 9,427 | +0.18(+1.40%) |
Jan 27, 2015 | 13.00 | 13.29 | 12.58 | 12.85 | 29,503 | +0.06(+0.47%) |
Jan 26, 2015 | 12.58 | 13.49 | 12.25 | 12.79 | 16,945 | +0.21(+1.67%) |
Jan 23, 2015 | 12.54 | 13.75 | 12.50 | 12.58 | 8,005 | -0.28(-2.18%) |
Jan 22, 2015 | 13.33 | 13.33 | 12.63 | 12.86 | 7,664 | -0.48(-3.60%) |
Jan 21, 2015 | 12.88 | 13.78 | 12.75 | 13.34 | 12,024 | +0.84(+6.72%) |
Jan 20, 2015 | 12.52 | 13.75 | 12.27 | 12.50 | 49,379 | +0.07(+0.56%) |
Jan 16, 2015 | 12.39 | 12.98 | 12.28 | 12.43 | 7,419 | +0.17(+1.39%) |
Jan 15, 2015 | 12.31 | 12.87 | 12.07 | 12.26 | 5,187 | -0.03(-0.24%) |
Jan 14, 2015 | 12.75 | 12.75 | 12.26 | 12.29 | 7,813 | -0.44(-3.46%) |
Jan 13, 2015 | 12.75 | 12.75 | 12.51 | 12.73 | 5,077 | +0.09(+0.71%) |
Jan 12, 2015 | 12.88 | 12.98 | 12.50 | 12.64 | 11,758 | -0.20(-1.56%) |
Jan 09, 2015 | 12.51 | 13.05 | 11.61 | 12.84 | 22,333 | +0.53(+4.31%) |
Jan 08, 2015 | 11.84 | 12.47 | 11.69 | 12.31 | 23,352 | +0.63(+5.39%) |
Jan 07, 2015 | 11.30 | 11.84 | 11.30 | 11.68 | 19,643 | +0.24(+2.10%) |
Jan 06, 2015 | 11.60 | 12.28 | 11.00 | 11.44 | 25,838 | -0.02(-0.17%) |
Jan 05, 2015 | 12.02 | 12.02 | 11.19 | 11.46 | 11,015 | -0.59(-4.90%) |
Jan 02, 2015 | 12.47 | 12.47 | 11.68 | 12.05 | 8,936 | -0.32(-2.59%) |
Dec 31, 2014 | 12.25 | 12.37 | 12.37 | 12.37 | 22,500 | -0.05(-0.40%) |
Dec 30, 2014 | 12.56 | 12.56 | 11.42 | 12.42 | 16,573 | -0.14(-1.11%) |
Dec 29, 2014 | 13.20 | 13.20 | 12.56 | 12.56 | 27,269 | -0.42(-3.24%) |
Dec 26, 2014 | 12.14 | 13.24 | 11.97 | 12.98 | 58,000 | +1.22(+10.37%) |
Dec 24, 2014 | 11.55 | 11.76 | 11.76 | 11.76 | 10,400 | +0.14(+1.20%) |
Dec 23, 2014 | 11.00 | 11.80 | 11.00 | 11.62 | 12,821 | +0.77(+7.10%) |
Dec 22, 2014 | 10.28 | 11.00 | 10.28 | 10.85 | 23,701 | +0.68(+6.69%) |
Dec 19, 2014 | 10.26 | 10.90 | 10.17 | 10.17 | 35,287 | -0.29(-2.77%) |
Dec 18, 2014 | 10.43 | 10.96 | 10.14 | 10.46 | 12,975 | -0.12(-1.13%) |
Dec 17, 2014 | 10.43 | 10.95 | 10.43 | 10.58 | 5,950 | +0.37(+3.62%) |
Dec 16, 2014 | 10.00 | 10.99 | 9.830 | 10.21 | 40,377 | -0.05(-0.49%) |
Dec 15, 2014 | 10.87 | 10.87 | 10.05 | 10.26 | 32,185 | -0.64(-5.87%) |
Dec 12, 2014 | 10.30 | 11.18 | 10.30 | 10.90 | 20,392 | +0.46(+4.46%) |
Dec 11, 2014 | 10.30 | 10.59 | 10.30 | 10.44 | 3,514 | +0.12(+1.21%) |
Dec 10, 2014 | 10.90 | 10.90 | 10.31 | 10.31 | 9,227 | -0.43(-4.00%) |
Dec 09, 2014 | 10.00 | 10.80 | 9.896 | 10.74 | 21,539 | +0.79(+7.94%) |
Dec 08, 2014 | 10.03 | 10.32 | 9.820 | 9.950 | 11,968 | -0.32(-3.12%) |
Dec 05, 2014 | 9.750 | 10.27 | 9.690 | 10.27 | 18,795 | +0.41(+4.16%) |
Dec 04, 2014 | 9.810 | 10.41 | 9.800 | 9.860 | 25,145 | -0.11(-1.10%) |
Dec 03, 2014 | 10.45 | 10.45 | 9.800 | 9.970 | 65,244 | -0.38(-3.67%) |
Dec 02, 2014 | 10.55 | 10.77 | 10.29 | 10.35 | 20,435 | -0.33(-3.09%) |