Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.70 | 12.66 | 11.55 | 12.48 | 457,613 | +0.66(+5.58%) |
Feb 26, 2015 | 10.65 | 12.30 | 10.60 | 11.82 | 1,558,244 | +1.31(+12.46%) |
Feb 25, 2015 | 10.40 | 10.81 | 9.980 | 10.51 | 316,599 | +0.16(+1.55%) |
Feb 24, 2015 | 10.03 | 10.56 | 9.830 | 10.35 | 304,002 | +0.29(+2.88%) |
Feb 23, 2015 | 10.21 | 10.23 | 9.970 | 10.06 | 216,182 | -0.16(-1.57%) |
Feb 20, 2015 | 10.22 | 10.30 | 10.11 | 10.22 | 93,711 | +0.01(+0.10%) |
Feb 19, 2015 | 10.12 | 10.29 | 10.05 | 10.21 | 153,149 | +0.04(+0.39%) |
Feb 18, 2015 | 10.23 | 10.31 | 10.11 | 10.17 | 107,238 | -0.08(-0.78%) |
Feb 17, 2015 | 10.15 | 10.38 | 10.08 | 10.25 | 215,888 | +0.10(+0.99%) |
Feb 13, 2015 | 10.17 | 10.15 | 10.15 | 10.15 | 143,800 | -0.05(-0.49%) |
Feb 12, 2015 | 10.27 | 10.78 | 10.10 | 10.20 | 310,569 | -0.01(-0.10%) |
Feb 11, 2015 | 10.15 | 10.36 | 9.970 | 10.21 | 162,936 | +0.01(+0.10%) |
Feb 10, 2015 | 9.880 | 10.29 | 9.640 | 10.20 | 167,107 | +0.35(+3.55%) |
Feb 09, 2015 | 9.530 | 9.890 | 9.430 | 9.850 | 90,616 | +0.25(+2.60%) |
Feb 06, 2015 | 9.420 | 9.710 | 9.360 | 9.600 | 111,781 | +0.23(+2.45%) |
Feb 05, 2015 | 9.240 | 9.480 | 9.099 | 9.370 | 110,266 | +0.22(+2.40%) |
Feb 04, 2015 | 9.030 | 9.300 | 8.780 | 9.150 | 161,373 | +0.13(+1.44%) |
Feb 03, 2015 | 8.760 | 9.160 | 8.760 | 9.020 | 206,694 | +0.31(+3.56%) |
Feb 02, 2015 | 8.970 | 8.970 | 8.630 | 8.710 | 132,924 | -0.23(-2.57%) |
Jan 30, 2015 | 9.120 | 9.280 | 8.860 | 8.940 | 138,236 | -0.26(-2.83%) |
Jan 29, 2015 | 9.160 | 9.300 | 8.900 | 9.200 | 246,246 | +0.12(+1.32%) |
Jan 28, 2015 | 9.400 | 9.400 | 8.940 | 9.080 | 235,781 | -0.33(-3.51%) |
Jan 27, 2015 | 9.120 | 9.490 | 9.050 | 9.410 | 194,788 | +0.16(+1.73%) |
Jan 26, 2015 | 9.210 | 9.520 | 9.090 | 9.250 | 174,170 | +0.04(+0.43%) |
Jan 23, 2015 | 9.000 | 9.470 | 8.960 | 9.210 | 180,929 | +0.23(+2.56%) |
Jan 22, 2015 | 8.780 | 9.060 | 8.612 | 8.980 | 172,531 | +0.24(+2.75%) |
Jan 21, 2015 | 8.620 | 8.890 | 8.560 | 8.740 | 144,523 | +0.14(+1.63%) |
Jan 20, 2015 | 8.580 | 8.690 | 8.380 | 8.600 | 144,009 | +0.01(+0.12%) |
Jan 16, 2015 | 8.350 | 8.700 | 8.170 | 8.590 | 210,743 | +0.21(+2.51%) |
Jan 15, 2015 | 8.860 | 8.860 | 8.360 | 8.380 | 313,727 | -0.42(-4.77%) |
Jan 14, 2015 | 9.010 | 9.120 | 8.510 | 8.800 | 557,945 | -0.45(-4.86%) |
Jan 13, 2015 | 9.840 | 10.21 | 9.070 | 9.250 | 484,058 | -0.45(-4.64%) |
Jan 12, 2015 | 10.06 | 10.06 | 9.650 | 9.700 | 160,012 | -0.41(-4.06%) |
Jan 09, 2015 | 10.00 | 10.16 | 9.870 | 10.11 | 114,684 | +0.15(+1.51%) |
Jan 08, 2015 | 9.990 | 10.23 | 9.840 | 9.960 | 214,578 | +0.11(+1.12%) |
Jan 07, 2015 | 10.35 | 10.39 | 9.703 | 9.850 | 351,825 | -0.40(-3.90%) |
Jan 06, 2015 | 10.65 | 10.69 | 10.15 | 10.25 | 183,507 | -0.40(-3.76%) |
Jan 05, 2015 | 10.75 | 10.85 | 10.40 | 10.65 | 204,672 | -0.14(-1.30%) |
Jan 02, 2015 | 11.28 | 11.28 | 10.72 | 10.79 | 184,597 | -0.43(-3.83%) |
Dec 31, 2014 | 11.05 | 11.22 | 11.22 | 11.22 | 248,400 | +0.21(+1.91%) |
Dec 30, 2014 | 10.87 | 11.18 | 10.87 | 11.01 | 156,492 | +0.07(+0.64%) |
Dec 29, 2014 | 10.71 | 11.10 | 10.53 | 10.94 | 234,274 | +0.31(+2.92%) |
Dec 26, 2014 | 10.73 | 10.73 | 10.34 | 10.63 | 110,006 | -0.12(-1.12%) |
Dec 24, 2014 | 10.89 | 10.75 | 10.75 | 10.75 | 67,000 | -0.05(-0.46%) |
Dec 23, 2014 | 10.56 | 10.84 | 10.45 | 10.80 | 276,639 | +0.37(+3.55%) |
Dec 22, 2014 | 10.70 | 10.71 | 10.31 | 10.43 | 220,147 | -0.21(-1.97%) |
Dec 19, 2014 | 10.66 | 10.84 | 10.04 | 10.64 | 246,180 | -0.07(-0.65%) |
Dec 18, 2014 | 10.27 | 10.81 | 10.07 | 10.71 | 249,737 | +0.60(+5.93%) |
Dec 17, 2014 | 9.770 | 10.20 | 9.670 | 10.11 | 194,195 | +0.33(+3.37%) |
Dec 16, 2014 | 9.470 | 9.980 | 9.290 | 9.780 | 282,588 | +0.30(+3.16%) |
Dec 15, 2014 | 9.690 | 9.890 | 9.260 | 9.480 | 289,193 | -0.16(-1.66%) |
Dec 12, 2014 | 9.810 | 9.960 | 9.480 | 9.640 | 250,780 | -0.30(-3.02%) |
Dec 11, 2014 | 9.850 | 10.18 | 9.650 | 9.940 | 306,439 | +0.17(+1.74%) |
Dec 10, 2014 | 10.19 | 10.19 | 9.580 | 9.770 | 395,704 | -0.48(-4.68%) |
Dec 09, 2014 | 9.590 | 10.25 | 9.380 | 10.25 | 370,676 | +0.47(+4.81%) |
Dec 08, 2014 | 10.11 | 10.17 | 9.590 | 9.780 | 430,070 | -0.36(-3.55%) |
Dec 05, 2014 | 10.05 | 10.20 | 9.930 | 10.14 | 400,970 | +0.15(+1.50%) |
Dec 04, 2014 | 10.15 | 10.15 | 9.930 | 9.990 | 316,276 | -0.16(-1.58%) |
Dec 03, 2014 | 9.970 | 10.20 | 9.860 | 10.15 | 316,403 | +0.15(+1.50%) |
Dec 02, 2014 | 10.25 | 10.30 | 9.500 | 10.00 | 822,485 | -0.27(-2.63%) |