Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.74 | 11.14 | 10.64 | 11.14 | 155,074 | +0.39(+3.67%) |
Feb 26, 2015 | 10.74 | 10.74 | 10.45 | 10.74 | 125,874 | +0.10(+0.93%) |
Feb 25, 2015 | 10.55 | 10.84 | 10.45 | 10.64 | 99,171 | +0.39(+3.85%) |
Feb 24, 2015 | 10.35 | 10.45 | 10.15 | 10.25 | 87,893 | -0.10(-0.95%) |
Feb 23, 2015 | 10.25 | 10.45 | 10.15 | 10.35 | 98,608 | +0.10(+0.96%) |
Feb 20, 2015 | 10.55 | 10.84 | 10.05 | 10.25 | 183,495 | -0.39(-3.70%) |
Feb 19, 2015 | 10.45 | 11.04 | 10.25 | 10.64 | 81,205 | -0.10(-0.92%) |
Feb 18, 2015 | 10.55 | 10.84 | 10.25 | 10.74 | 125,858 | +0.30(+2.83%) |
Feb 17, 2015 | 10.35 | 10.84 | 10.35 | 10.45 | 115,609 | -0.39(-3.64%) |
Feb 13, 2015 | 10.45 | 10.84 | 10.84 | 10.84 | 148,302 | +0.59(+5.77%) |
Feb 12, 2015 | 10.35 | 10.55 | 10.25 | 10.25 | 127,837 | +0.10(+0.97%) |
Feb 11, 2015 | 10.35 | 10.35 | 9.954 | 10.15 | 161,438 | +0.00(+0.00%) |
Feb 10, 2015 | 10.64 | 10.64 | 10.15 | 10.15 | 270,269 | -0.59(-5.50%) |
Feb 09, 2015 | 11.04 | 11.24 | 10.55 | 10.74 | 247,672 | -0.30(-2.68%) |
Feb 06, 2015 | 11.33 | 11.43 | 10.94 | 11.04 | 258,886 | -0.69(-5.88%) |
Feb 05, 2015 | 11.83 | 11.93 | 11.33 | 11.73 | 165,680 | -0.10(-0.83%) |
Feb 04, 2015 | 12.02 | 12.12 | 11.53 | 11.83 | 204,731 | -0.10(-0.83%) |
Feb 03, 2015 | 11.93 | 12.22 | 11.73 | 11.93 | 198,702 | -0.39(-3.20%) |
Feb 02, 2015 | 12.32 | 12.42 | 11.83 | 12.32 | 190,250 | +0.00(+0.00%) |
Jan 30, 2015 | 11.83 | 12.42 | 11.73 | 12.32 | 133,955 | +0.59(+5.04%) |
Jan 29, 2015 | 12.02 | 12.12 | 11.33 | 11.73 | 238,722 | -0.49(-4.03%) |
Jan 28, 2015 | 12.52 | 13.01 | 12.02 | 12.22 | 180,966 | -0.99(-7.46%) |
Jan 27, 2015 | 13.11 | 13.60 | 12.91 | 13.21 | 205,317 | +0.30(+2.29%) |
Jan 26, 2015 | 11.93 | 12.91 | 11.53 | 12.91 | 236,924 | +0.89(+7.38%) |
Jan 23, 2015 | 12.71 | 13.01 | 11.93 | 12.02 | 252,072 | -0.89(-6.87%) |
Jan 22, 2015 | 13.60 | 13.60 | 12.81 | 12.91 | 237,740 | -0.39(-2.96%) |
Jan 21, 2015 | 13.80 | 13.80 | 12.81 | 13.30 | 261,226 | +0.00(+0.00%) |
Jan 20, 2015 | 13.11 | 13.50 | 12.81 | 13.30 | 247,904 | +0.99(+8.00%) |
Jan 16, 2015 | 12.62 | 13.21 | 12.32 | 12.32 | 304,874 | -0.10(-0.79%) |
Jan 15, 2015 | 11.83 | 12.52 | 11.43 | 12.42 | 399,805 | +1.38(+12.50%) |
Jan 14, 2015 | 11.83 | 12.02 | 10.55 | 11.04 | 317,231 | -0.69(-5.88%) |
Jan 13, 2015 | 12.22 | 12.32 | 11.33 | 11.73 | 290,814 | -0.10(-0.83%) |
Jan 12, 2015 | 11.63 | 12.12 | 11.43 | 11.83 | 183,208 | +0.49(+4.35%) |
Jan 09, 2015 | 11.43 | 11.73 | 11.14 | 11.33 | 152,446 | +0.10(+0.88%) |
Jan 08, 2015 | 11.83 | 11.93 | 10.84 | 11.24 | 240,840 | -0.39(-3.39%) |
Jan 07, 2015 | 12.32 | 12.71 | 11.63 | 11.63 | 295,884 | -0.89(-7.09%) |
Jan 06, 2015 | 11.83 | 12.81 | 11.83 | 12.52 | 484,268 | +0.79(+6.72%) |
Jan 05, 2015 | 11.33 | 11.83 | 10.94 | 11.73 | 436,652 | +0.89(+8.18%) |
Jan 02, 2015 | 10.84 | 11.14 | 10.74 | 10.84 | 269,392 | -0.10(-0.90%) |
Dec 31, 2014 | 11.24 | 10.94 | 10.94 | 10.94 | 214,580 | -0.30(-2.63%) |
Dec 30, 2014 | 10.64 | 11.63 | 10.55 | 11.24 | 345,231 | +0.89(+8.57%) |
Dec 29, 2014 | 10.64 | 11.14 | 10.25 | 10.35 | 329,508 | -0.39(-3.67%) |
Dec 26, 2014 | 10.35 | 11.63 | 10.35 | 10.74 | 271,424 | +0.94(+9.55%) |
Dec 24, 2014 | 9.757 | 9.806 | 9.806 | 9.806 | 182,436 | +0.27(+2.84%) |
Dec 23, 2014 | 9.363 | 10.25 | 9.264 | 9.535 | 420,264 | +0.30(+3.20%) |
Dec 22, 2014 | 9.647 | 10.05 | 9.067 | 9.240 | 488,336 | -0.15(-1.57%) |
Dec 19, 2014 | 9.855 | 10.05 | 9.038 | 9.387 | 5,575,180 | -0.57(-5.69%) |
Dec 18, 2014 | 9.855 | 10.25 | 9.379 | 9.954 | 536,758 | +0.89(+9.78%) |
Dec 17, 2014 | 9.166 | 9.756 | 8.870 | 9.067 | 542,067 | -0.08(-0.83%) |
Dec 16, 2014 | 9.954 | 10.05 | 9.143 | 9.143 | 382,081 | -0.52(-5.38%) |
Dec 15, 2014 | 10.84 | 10.84 | 9.662 | 9.662 | 732,820 | -1.28(-11.68%) |
Dec 12, 2014 | 11.63 | 11.63 | 10.64 | 10.94 | 434,263 | -0.49(-4.31%) |
Dec 11, 2014 | 11.33 | 11.83 | 10.94 | 11.43 | 314,111 | +0.20(+1.75%) |
Dec 10, 2014 | 11.93 | 12.22 | 11.19 | 11.24 | 307,394 | -0.49(-4.20%) |
Dec 09, 2014 | 12.81 | 13.21 | 11.63 | 11.73 | 457,176 | -0.30(-2.46%) |
Dec 08, 2014 | 12.52 | 13.01 | 11.33 | 12.02 | 448,038 | -0.39(-3.17%) |
Dec 05, 2014 | 12.52 | 12.62 | 12.02 | 12.42 | 219,828 | -0.20(-1.56%) |
Dec 04, 2014 | 13.80 | 13.90 | 12.42 | 12.62 | 362,614 | -1.18(-8.57%) |
Dec 03, 2014 | 13.99 | 14.29 | 13.50 | 13.80 | 315,758 | +0.30(+2.19%) |
Dec 02, 2014 | 14.19 | 14.49 | 13.21 | 13.50 | 270,060 | -1.28(-8.67%) |