Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.91 | 13.04 | 12.68 | 12.75 | 7,390,267 | -0.11(-0.86%) |
Feb 26, 2015 | 12.30 | 13.07 | 12.30 | 12.86 | 18,745,336 | +0.84(+6.99%) |
Feb 25, 2015 | 12.25 | 12.30 | 11.88 | 12.02 | 10,657,611 | -0.22(-1.80%) |
Feb 24, 2015 | 12.04 | 12.34 | 11.99 | 12.24 | 6,444,649 | +0.22(+1.83%) |
Feb 23, 2015 | 11.94 | 12.04 | 11.78 | 12.02 | 10,867,035 | +0.00(+0.00%) |
Feb 20, 2015 | 11.95 | 12.08 | 11.77 | 12.02 | 9,427,793 | +0.11(+0.92%) |
Feb 19, 2015 | 12.13 | 12.20 | 11.85 | 11.91 | 7,429,216 | -0.25(-2.06%) |
Feb 18, 2015 | 12.02 | 12.23 | 11.93 | 12.16 | 6,527,878 | +0.17(+1.42%) |
Feb 17, 2015 | 11.85 | 12.08 | 11.85 | 11.99 | 5,725,505 | +0.04(+0.38%) |
Feb 13, 2015 | 11.65 | 11.95 | 11.95 | 11.95 | 5,979,900 | +0.34(+2.89%) |
Feb 12, 2015 | 11.57 | 11.69 | 11.47 | 11.61 | 7,637,248 | +0.06(+0.52%) |
Feb 11, 2015 | 11.61 | 11.71 | 11.47 | 11.55 | 7,940,377 | -0.05(-0.43%) |
Feb 10, 2015 | 11.60 | 11.65 | 11.52 | 11.60 | 9,908,870 | +0.06(+0.52%) |
Feb 09, 2015 | 11.26 | 11.67 | 11.21 | 11.54 | 10,411,026 | +0.15(+1.32%) |
Feb 06, 2015 | 10.63 | 11.87 | 10.63 | 11.39 | 23,468,762 | +1.12(+10.91%) |
Feb 05, 2015 | 10.42 | 10.46 | 10.24 | 10.27 | 8,785,490 | -0.12(-1.15%) |
Feb 04, 2015 | 10.18 | 10.47 | 10.14 | 10.39 | 4,962,626 | +0.14(+1.37%) |
Feb 03, 2015 | 10.00 | 10.25 | 9.920 | 10.25 | 4,729,073 | +0.31(+3.12%) |
Feb 02, 2015 | 10.02 | 10.18 | 9.750 | 9.940 | 6,144,451 | -0.07(-0.70%) |
Jan 30, 2015 | 9.940 | 10.18 | 9.940 | 10.01 | 4,787,636 | -0.02(-0.20%) |
Jan 29, 2015 | 10.12 | 10.33 | 9.890 | 10.03 | 7,446,662 | -0.07(-0.69%) |
Jan 28, 2015 | 10.15 | 10.27 | 10.05 | 10.10 | 5,145,717 | +0.07(+0.70%) |
Jan 27, 2015 | 9.990 | 10.14 | 9.840 | 10.03 | 6,339,060 | -0.13(-1.28%) |
Jan 26, 2015 | 10.07 | 10.28 | 9.960 | 10.16 | 6,034,115 | +0.09(+0.89%) |
Jan 23, 2015 | 10.09 | 10.10 | 9.940 | 10.07 | 5,595,904 | -0.06(-0.59%) |
Jan 22, 2015 | 9.970 | 10.16 | 9.780 | 10.13 | 6,154,600 | +0.20(+2.01%) |
Jan 21, 2015 | 9.940 | 10.17 | 9.825 | 9.930 | 6,859,278 | -0.03(-0.30%) |
Jan 20, 2015 | 9.900 | 10.00 | 9.820 | 9.960 | 3,705,211 | +0.12(+1.22%) |
Jan 16, 2015 | 9.670 | 9.850 | 9.650 | 9.840 | 5,302,862 | +0.16(+1.65%) |
Jan 15, 2015 | 10.00 | 10.13 | 9.670 | 9.680 | 5,663,583 | -0.29(-2.91%) |
Jan 14, 2015 | 9.980 | 10.12 | 9.840 | 9.970 | 5,547,945 | -0.11(-1.09%) |
Jan 13, 2015 | 10.46 | 10.60 | 10.01 | 10.08 | 6,386,942 | -0.31(-2.98%) |
Jan 12, 2015 | 10.36 | 10.45 | 10.12 | 10.39 | 6,298,721 | +0.04(+0.34%) |
Jan 09, 2015 | 10.38 | 10.49 | 10.18 | 10.36 | 4,546,811 | -0.01(-0.14%) |
Jan 08, 2015 | 10.19 | 10.46 | 10.18 | 10.37 | 8,890,375 | +0.25(+2.47%) |
Jan 07, 2015 | 10.05 | 10.23 | 10.00 | 10.12 | 5,211,477 | +0.16(+1.61%) |
Jan 06, 2015 | 10.10 | 10.14 | 9.700 | 9.960 | 9,144,995 | +0.03(+0.30%) |
Jan 05, 2015 | 10.18 | 10.20 | 9.890 | 9.930 | 3,619,334 | -0.27(-2.65%) |
Jan 02, 2015 | 10.18 | 10.27 | 10.05 | 10.20 | 3,009,371 | +0.07(+0.69%) |
Dec 31, 2014 | 10.14 | 10.13 | 10.13 | 10.13 | 2,741,600 | +0.03(+0.30%) |
Dec 30, 2014 | 10.13 | 10.19 | 10.03 | 10.10 | 2,322,143 | -0.10(-0.98%) |
Dec 29, 2014 | 10.20 | 10.23 | 10.12 | 10.20 | 1,435,464 | -0.01(-0.10%) |
Dec 26, 2014 | 10.21 | 10.25 | 10.13 | 10.21 | 1,313,604 | -0.01(-0.10%) |
Dec 24, 2014 | 10.20 | 10.22 | 10.22 | 10.22 | 1,075,300 | +0.05(+0.49%) |
Dec 23, 2014 | 10.20 | 10.32 | 10.15 | 10.17 | 2,993,005 | -0.04(-0.39%) |
Dec 22, 2014 | 10.06 | 10.29 | 10.04 | 10.21 | 3,779,423 | +0.13(+1.29%) |
Dec 19, 2014 | 10.07 | 10.10 | 9.890 | 10.08 | 4,400,968 | +0.04(+0.40%) |
Dec 18, 2014 | 9.860 | 10.05 | 9.760 | 10.04 | 7,273,860 | +0.38(+3.93%) |
Dec 17, 2014 | 9.570 | 9.690 | 9.425 | 9.660 | 7,555,624 | +0.10(+0.99%) |
Dec 16, 2014 | 9.550 | 9.860 | 9.540 | 9.565 | 4,291,229 | -0.08(-0.78%) |
Dec 15, 2014 | 9.770 | 9.920 | 9.610 | 9.640 | 4,159,551 | -0.01(-0.10%) |
Dec 12, 2014 | 9.750 | 9.830 | 9.640 | 9.650 | 4,589,788 | -0.12(-1.23%) |
Dec 11, 2014 | 9.780 | 9.940 | 9.720 | 9.770 | 4,156,939 | +0.04(+0.41%) |
Dec 10, 2014 | 10.15 | 10.15 | 9.700 | 9.730 | 6,846,919 | -0.28(-2.80%) |
Dec 09, 2014 | 9.940 | 10.04 | 9.820 | 10.01 | 7,513,902 | +0.00(+0.00%) |
Dec 08, 2014 | 10.14 | 10.18 | 9.890 | 10.01 | 8,609,585 | -0.21(-2.05%) |
Dec 05, 2014 | 9.890 | 10.44 | 9.860 | 10.22 | 21,150,488 | +0.38(+3.86%) |
Dec 04, 2014 | 9.840 | 10.01 | 9.785 | 9.840 | 10,396,435 | +0.04(+0.41%) |
Dec 03, 2014 | 9.450 | 9.860 | 9.430 | 9.800 | 11,970,753 | +0.35(+3.70%) |
Dec 02, 2014 | 9.530 | 9.660 | 9.380 | 9.450 | 6,902,706 | -0.09(-0.94%) |