Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.24 | 15.34 | 14.86 | 15.07 | 724,341 | -0.21(-1.37%) |
Feb 26, 2015 | 15.20 | 15.32 | 14.52 | 15.28 | 942,591 | +0.11(+0.73%) |
Feb 25, 2015 | 15.00 | 15.24 | 14.77 | 15.17 | 1,172,238 | +0.17(+1.13%) |
Feb 24, 2015 | 15.51 | 15.53 | 14.91 | 15.00 | 1,530,642 | -0.52(-3.35%) |
Feb 23, 2015 | 15.38 | 15.94 | 15.26 | 15.52 | 1,313,715 | +0.15(+1.01%) |
Feb 20, 2015 | 15.41 | 15.51 | 15.05 | 15.37 | 1,613,814 | -0.04(-0.23%) |
Feb 19, 2015 | 15.00 | 15.50 | 14.83 | 15.40 | 1,597,107 | +0.38(+2.53%) |
Feb 18, 2015 | 15.03 | 15.25 | 14.82 | 15.02 | 1,405,862 | +0.11(+0.74%) |
Feb 17, 2015 | 14.78 | 15.44 | 14.75 | 14.91 | 2,241,670 | +0.18(+1.22%) |
Feb 13, 2015 | 14.52 | 14.73 | 14.73 | 14.73 | 1,799,900 | +0.23(+1.59%) |
Feb 12, 2015 | 13.86 | 14.60 | 13.72 | 14.50 | 1,743,307 | +0.72(+5.26%) |
Feb 11, 2015 | 13.79 | 14.21 | 13.57 | 13.78 | 951,355 | -0.06(-0.47%) |
Feb 10, 2015 | 13.55 | 14.00 | 13.46 | 13.84 | 1,352,220 | +0.45(+3.36%) |
Feb 09, 2015 | 13.81 | 13.95 | 13.37 | 13.39 | 1,571,735 | -0.48(-3.46%) |
Feb 06, 2015 | 14.01 | 14.40 | 13.79 | 13.87 | 891,456 | -0.19(-1.35%) |
Feb 05, 2015 | 13.90 | 14.18 | 13.75 | 14.06 | 1,597,805 | +0.25(+1.81%) |
Feb 04, 2015 | 13.81 | 13.94 | 13.41 | 13.81 | 1,272,978 | -0.19(-1.36%) |
Feb 03, 2015 | 14.47 | 14.68 | 13.67 | 14.00 | 1,534,539 | -0.41(-2.85%) |
Feb 02, 2015 | 14.41 | 14.62 | 14.09 | 14.41 | 1,302,616 | +0.13(+0.91%) |
Jan 30, 2015 | 14.49 | 14.93 | 14.25 | 14.28 | 1,203,929 | -0.31(-2.12%) |
Jan 29, 2015 | 14.20 | 14.64 | 13.83 | 14.59 | 1,065,304 | +0.44(+3.11%) |
Jan 28, 2015 | 14.55 | 14.65 | 14.06 | 14.15 | 1,146,789 | -0.33(-2.28%) |
Jan 27, 2015 | 14.12 | 14.80 | 14.10 | 14.48 | 1,200,051 | +0.04(+0.28%) |
Jan 26, 2015 | 13.93 | 14.66 | 13.86 | 14.44 | 1,519,366 | +0.57(+4.11%) |
Jan 23, 2015 | 13.81 | 13.99 | 13.59 | 13.87 | 1,312,600 | -0.14(-1.00%) |
Jan 22, 2015 | 14.04 | 14.20 | 13.27 | 14.01 | 2,226,565 | -0.03(-0.21%) |
Jan 21, 2015 | 14.46 | 14.85 | 13.92 | 14.04 | 2,070,812 | -0.52(-3.57%) |
Jan 20, 2015 | 14.97 | 15.00 | 13.79 | 14.56 | 2,515,519 | -0.26(-1.75%) |
Jan 16, 2015 | 14.41 | 14.89 | 14.14 | 14.82 | 2,352,795 | +0.60(+4.22%) |
Jan 15, 2015 | 15.12 | 15.22 | 14.17 | 14.22 | 3,132,060 | -0.86(-5.70%) |
Jan 14, 2015 | 14.55 | 15.33 | 14.32 | 15.08 | 4,483,463 | +0.38(+2.59%) |
Jan 13, 2015 | 14.50 | 15.06 | 14.23 | 14.70 | 4,326,270 | +0.13(+0.89%) |
Jan 12, 2015 | 14.17 | 14.88 | 14.07 | 14.57 | 3,048,720 | +0.54(+3.85%) |
Jan 09, 2015 | 13.97 | 14.20 | 13.29 | 14.03 | 4,109,369 | +0.06(+0.43%) |
Jan 08, 2015 | 12.80 | 14.70 | 12.71 | 13.97 | 10,953,566 | +1.45(+11.58%) |
Jan 07, 2015 | 10.25 | 12.80 | 10.25 | 12.52 | 6,866,048 | +2.46(+24.45%) |
Jan 06, 2015 | 10.06 | 10.29 | 9.650 | 10.06 | 2,808,905 | +0.07(+0.70%) |
Jan 05, 2015 | 9.730 | 10.29 | 9.610 | 9.990 | 2,301,367 | +0.17(+1.73%) |
Jan 02, 2015 | 9.770 | 9.880 | 9.470 | 9.820 | 1,087,873 | +0.17(+1.76%) |
Dec 31, 2014 | 9.400 | 9.650 | 9.650 | 9.650 | 1,211,900 | +0.25(+2.66%) |
Dec 30, 2014 | 9.520 | 9.640 | 9.326 | 9.400 | 778,553 | -0.19(-1.98%) |
Dec 29, 2014 | 9.590 | 9.780 | 9.410 | 9.590 | 752,313 | -0.03(-0.31%) |
Dec 26, 2014 | 9.420 | 9.645 | 9.160 | 9.620 | 1,028,277 | +0.28(+3.00%) |
Dec 24, 2014 | 9.140 | 9.340 | 9.340 | 9.340 | 866,900 | +0.31(+3.43%) |
Dec 23, 2014 | 9.360 | 9.510 | 8.930 | 9.030 | 1,132,877 | -0.30(-3.22%) |
Dec 22, 2014 | 9.460 | 9.460 | 9.150 | 9.330 | 1,174,268 | -0.13(-1.37%) |
Dec 19, 2014 | 9.190 | 10.00 | 9.160 | 9.460 | 5,503,339 | +0.44(+4.88%) |
Dec 18, 2014 | 8.840 | 9.090 | 8.610 | 9.020 | 1,845,654 | +0.37(+4.28%) |
Dec 17, 2014 | 8.050 | 8.650 | 7.920 | 8.650 | 2,279,046 | +1.01(+13.22%) |
Dec 16, 2014 | 7.610 | 7.990 | 7.510 | 7.640 | 1,309,292 | -0.03(-0.39%) |
Dec 15, 2014 | 8.070 | 8.160 | 7.600 | 7.670 | 1,435,081 | -0.32(-4.01%) |
Dec 12, 2014 | 8.090 | 8.230 | 7.850 | 7.990 | 924,421 | -0.16(-1.96%) |
Dec 11, 2014 | 8.220 | 8.490 | 8.090 | 8.150 | 1,106,851 | +0.00(+0.00%) |
Dec 10, 2014 | 8.420 | 8.500 | 8.130 | 8.150 | 943,997 | -0.33(-3.89%) |
Dec 09, 2014 | 8.260 | 8.490 | 8.090 | 8.480 | 1,105,654 | +0.13(+1.56%) |
Dec 08, 2014 | 8.600 | 8.810 | 8.320 | 8.350 | 1,112,782 | -0.29(-3.36%) |
Dec 05, 2014 | 8.540 | 8.700 | 8.470 | 8.640 | 619,943 | +0.13(+1.53%) |
Dec 04, 2014 | 8.620 | 8.685 | 8.420 | 8.510 | 741,381 | -0.14(-1.62%) |
Dec 03, 2014 | 8.830 | 8.862 | 8.583 | 8.650 | 924,254 | -0.19(-2.15%) |
Dec 02, 2014 | 8.670 | 8.940 | 8.610 | 8.840 | 755,947 | +0.22(+2.55%) |