Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.51 | 11.61 | 11.06 | 11.25 | 1,516,836 | -0.10(-0.88%) |
Feb 26, 2015 | 11.71 | 11.99 | 11.06 | 11.35 | 3,136,092 | -0.41(-3.49%) |
Feb 25, 2015 | 11.68 | 12.02 | 11.57 | 11.76 | 2,910,165 | +0.13(+1.12%) |
Feb 24, 2015 | 11.90 | 12.23 | 11.48 | 11.63 | 1,672,839 | -0.11(-0.94%) |
Feb 23, 2015 | 12.40 | 12.40 | 11.45 | 11.74 | 2,233,650 | -0.82(-6.53%) |
Feb 20, 2015 | 12.67 | 12.99 | 12.09 | 12.56 | 1,967,950 | -0.11(-0.87%) |
Feb 19, 2015 | 12.19 | 13.19 | 11.38 | 12.67 | 2,447,090 | -0.21(-1.63%) |
Feb 18, 2015 | 13.02 | 13.27 | 12.74 | 12.88 | 1,858,093 | -0.40(-3.01%) |
Feb 17, 2015 | 12.76 | 13.31 | 12.51 | 13.28 | 1,414,834 | +0.38(+2.95%) |
Feb 13, 2015 | 12.58 | 12.90 | 12.90 | 12.90 | 1,476,300 | +0.56(+4.54%) |
Feb 12, 2015 | 12.30 | 13.10 | 12.19 | 12.34 | 1,761,451 | +0.52(+4.40%) |
Feb 11, 2015 | 11.50 | 11.99 | 11.21 | 11.82 | 1,622,377 | +0.02(+0.17%) |
Feb 10, 2015 | 12.75 | 12.80 | 11.56 | 11.80 | 1,981,263 | -0.95(-7.45%) |
Feb 09, 2015 | 13.30 | 13.69 | 12.71 | 12.75 | 1,916,691 | -0.61(-4.57%) |
Feb 06, 2015 | 13.39 | 13.72 | 13.02 | 13.36 | 4,203,329 | +0.03(+0.23%) |
Feb 05, 2015 | 12.57 | 13.65 | 12.31 | 13.33 | 4,254,759 | +0.94(+7.59%) |
Feb 04, 2015 | 12.28 | 12.49 | 11.61 | 12.39 | 3,869,026 | -0.01(-0.08%) |
Feb 03, 2015 | 11.88 | 12.88 | 11.59 | 12.40 | 4,051,801 | +0.81(+6.99%) |
Feb 02, 2015 | 9.940 | 11.77 | 9.900 | 11.59 | 2,778,437 | +1.24(+11.98%) |
Jan 30, 2015 | 9.190 | 10.55 | 9.026 | 10.35 | 2,514,944 | +0.94(+9.99%) |
Jan 29, 2015 | 9.250 | 9.465 | 8.690 | 9.410 | 2,063,455 | +0.23(+2.51%) |
Jan 28, 2015 | 9.610 | 9.760 | 9.030 | 9.180 | 1,842,746 | -0.52(-5.36%) |
Jan 27, 2015 | 9.420 | 9.860 | 9.240 | 9.700 | 2,182,827 | +0.29(+3.08%) |
Jan 26, 2015 | 9.400 | 9.480 | 9.210 | 9.410 | 1,168,218 | +0.00(+0.00%) |
Jan 23, 2015 | 9.430 | 9.670 | 9.170 | 9.410 | 1,524,385 | -0.07(-0.74%) |
Jan 22, 2015 | 9.680 | 9.680 | 9.200 | 9.480 | 1,710,534 | -0.14(-1.46%) |
Jan 21, 2015 | 9.180 | 9.788 | 9.160 | 9.620 | 2,061,670 | +0.51(+5.60%) |
Jan 20, 2015 | 8.980 | 9.240 | 8.760 | 9.110 | 1,730,413 | -0.15(-1.62%) |
Jan 16, 2015 | 8.790 | 9.260 | 8.650 | 9.260 | 2,170,135 | +0.55(+6.31%) |
Jan 15, 2015 | 9.520 | 9.620 | 8.600 | 8.710 | 1,269,576 | -0.64(-6.84%) |
Jan 14, 2015 | 8.630 | 9.410 | 8.535 | 9.350 | 2,187,266 | +0.51(+5.77%) |
Jan 13, 2015 | 8.780 | 9.120 | 8.580 | 8.840 | 1,956,534 | +0.06(+0.68%) |
Jan 12, 2015 | 8.600 | 9.060 | 8.320 | 8.780 | 2,296,592 | -0.40(-4.36%) |
Jan 09, 2015 | 9.160 | 9.380 | 8.610 | 9.180 | 1,626,137 | -0.02(-0.22%) |
Jan 08, 2015 | 8.630 | 9.330 | 8.340 | 9.200 | 2,016,775 | +0.46(+5.26%) |
Jan 07, 2015 | 9.070 | 9.120 | 8.500 | 8.740 | 978,091 | -0.19(-2.13%) |
Jan 06, 2015 | 9.010 | 9.380 | 8.690 | 8.930 | 2,000,238 | -0.22(-2.40%) |
Jan 05, 2015 | 10.16 | 10.23 | 8.970 | 9.150 | 1,566,435 | -1.31(-12.52%) |
Jan 02, 2015 | 10.32 | 10.66 | 10.01 | 10.46 | 810,177 | +0.02(+0.19%) |
Dec 31, 2014 | 10.01 | 10.44 | 10.44 | 10.44 | 1,343,600 | +0.26(+2.55%) |
Dec 30, 2014 | 10.26 | 10.47 | 9.810 | 10.18 | 1,592,140 | -0.30(-2.86%) |
Dec 29, 2014 | 10.82 | 11.06 | 10.27 | 10.48 | 1,452,716 | -0.43(-3.94%) |
Dec 26, 2014 | 10.68 | 11.23 | 10.47 | 10.91 | 1,338,087 | +0.25(+2.35%) |
Dec 24, 2014 | 10.63 | 10.66 | 10.66 | 10.66 | 824,000 | -0.28(-2.56%) |
Dec 23, 2014 | 10.17 | 10.97 | 10.17 | 10.94 | 1,459,082 | +0.91(+9.07%) |
Dec 22, 2014 | 9.960 | 10.20 | 9.644 | 10.03 | 1,381,427 | -0.10(-0.99%) |
Dec 19, 2014 | 9.040 | 10.36 | 8.800 | 10.13 | 3,501,512 | +1.14(+12.68%) |
Dec 18, 2014 | 8.570 | 9.070 | 8.260 | 8.990 | 2,595,373 | +0.49(+5.76%) |
Dec 17, 2014 | 7.590 | 9.045 | 7.570 | 8.500 | 3,400,448 | +0.95(+12.58%) |
Dec 16, 2014 | 7.020 | 8.260 | 6.920 | 7.550 | 1,928,769 | +0.39(+5.45%) |
Dec 15, 2014 | 7.750 | 7.860 | 7.000 | 7.160 | 1,868,355 | -0.31(-4.15%) |
Dec 12, 2014 | 7.880 | 7.950 | 7.375 | 7.470 | 3,289,374 | -0.63(-7.78%) |
Dec 11, 2014 | 8.490 | 9.160 | 8.000 | 8.100 | 1,214,705 | -0.18(-2.17%) |
Dec 10, 2014 | 8.030 | 8.320 | 7.790 | 8.280 | 2,009,962 | -0.29(-3.38%) |
Dec 09, 2014 | 7.980 | 8.770 | 7.980 | 8.570 | 1,567,721 | +0.51(+6.33%) |
Dec 08, 2014 | 9.350 | 9.350 | 7.660 | 8.060 | 3,996,548 | -1.24(-13.33%) |
Dec 05, 2014 | 9.100 | 9.440 | 9.065 | 9.300 | 3,045,106 | +0.05(+0.54%) |
Dec 04, 2014 | 11.04 | 11.04 | 9.130 | 9.250 | 2,614,736 | -1.26(-11.99%) |
Dec 03, 2014 | 10.04 | 10.88 | 10.00 | 10.51 | 2,092,276 | +0.57(+5.73%) |
Dec 02, 2014 | 10.39 | 10.65 | 9.720 | 9.940 | 2,178,364 | -0.35(-3.40%) |