Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.65 | 11.00 | 9.950 | 10.51 | 279,597 | -0.08(-0.76%) |
Feb 26, 2015 | 10.91 | 11.17 | 10.45 | 10.59 | 340,769 | -0.41(-3.73%) |
Feb 25, 2015 | 11.50 | 11.57 | 10.15 | 11.00 | 639,475 | -0.53(-4.60%) |
Feb 24, 2015 | 11.65 | 11.73 | 11.08 | 11.53 | 100,226 | -0.19(-1.62%) |
Feb 23, 2015 | 12.17 | 12.31 | 11.01 | 11.72 | 120,668 | -0.56(-4.56%) |
Feb 20, 2015 | 12.47 | 12.50 | 12.23 | 12.28 | 33,753 | -0.26(-2.07%) |
Feb 19, 2015 | 12.45 | 12.72 | 12.37 | 12.54 | 28,577 | -0.13(-1.03%) |
Feb 18, 2015 | 12.87 | 12.91 | 12.54 | 12.67 | 16,530 | -0.16(-1.25%) |
Feb 17, 2015 | 12.50 | 12.98 | 12.50 | 12.83 | 36,161 | +0.17(+1.34%) |
Feb 13, 2015 | 13.00 | 12.66 | 12.66 | 12.66 | 230,600 | -0.11(-0.86%) |
Feb 12, 2015 | 12.59 | 13.06 | 12.59 | 12.77 | 98,981 | +0.28(+2.24%) |
Feb 11, 2015 | 13.05 | 13.63 | 12.16 | 12.49 | 88,538 | -0.51(-3.92%) |
Feb 10, 2015 | 12.91 | 13.46 | 12.90 | 13.00 | 58,921 | +0.23(+1.80%) |
Feb 09, 2015 | 13.23 | 13.58 | 12.65 | 12.77 | 80,402 | -0.74(-5.48%) |
Feb 06, 2015 | 13.38 | 13.93 | 13.20 | 13.51 | 41,384 | +0.07(+0.52%) |
Feb 05, 2015 | 12.92 | 13.50 | 12.91 | 13.44 | 31,063 | +0.54(+4.19%) |
Feb 04, 2015 | 12.80 | 13.29 | 12.61 | 12.90 | 22,522 | -0.02(-0.15%) |
Feb 03, 2015 | 13.08 | 13.12 | 12.68 | 12.92 | 33,279 | -0.19(-1.45%) |
Feb 02, 2015 | 12.58 | 13.44 | 12.51 | 13.11 | 71,525 | +0.55(+4.38%) |
Jan 30, 2015 | 13.22 | 13.38 | 12.47 | 12.56 | 90,606 | -0.82(-6.13%) |
Jan 29, 2015 | 12.44 | 13.39 | 12.43 | 13.38 | 85,654 | +0.86(+6.87%) |
Jan 28, 2015 | 12.86 | 12.97 | 12.31 | 12.52 | 89,497 | -0.34(-2.64%) |
Jan 27, 2015 | 12.89 | 13.17 | 12.59 | 12.86 | 67,249 | -0.16(-1.23%) |
Jan 26, 2015 | 12.50 | 13.06 | 12.50 | 13.02 | 73,576 | +0.49(+3.91%) |
Jan 23, 2015 | 12.59 | 12.87 | 12.10 | 12.53 | 62,264 | -0.01(-0.08%) |
Jan 22, 2015 | 12.24 | 12.75 | 12.00 | 12.54 | 59,661 | +0.03(+0.24%) |
Jan 21, 2015 | 13.02 | 13.02 | 12.50 | 12.51 | 54,066 | -0.06(-0.48%) |
Jan 20, 2015 | 12.74 | 12.78 | 12.50 | 12.57 | 78,667 | -0.23(-1.80%) |
Jan 16, 2015 | 12.77 | 12.98 | 12.60 | 12.80 | 30,811 | +0.00(+0.00%) |
Jan 15, 2015 | 14.23 | 14.23 | 12.70 | 12.80 | 48,529 | -0.92(-6.71%) |
Jan 14, 2015 | 14.00 | 14.09 | 13.71 | 13.72 | 35,711 | -0.29(-2.07%) |
Jan 13, 2015 | 13.96 | 14.27 | 13.75 | 14.01 | 88,247 | +0.26(+1.89%) |
Jan 12, 2015 | 13.90 | 14.08 | 13.75 | 13.75 | 78,937 | -0.08(-0.58%) |
Jan 09, 2015 | 13.16 | 14.23 | 13.13 | 13.83 | 80,073 | +0.74(+5.65%) |
Jan 08, 2015 | 13.37 | 13.50 | 12.88 | 13.09 | 54,773 | -0.28(-2.09%) |
Jan 07, 2015 | 13.85 | 13.85 | 12.97 | 13.37 | 51,169 | -0.32(-2.34%) |
Jan 06, 2015 | 14.32 | 14.45 | 13.36 | 13.69 | 56,461 | -0.51(-3.59%) |
Jan 05, 2015 | 13.94 | 14.74 | 13.94 | 14.20 | 72,237 | +0.34(+2.45%) |
Jan 02, 2015 | 13.99 | 14.24 | 13.33 | 13.86 | 55,970 | -0.07(-0.50%) |
Dec 31, 2014 | 13.60 | 13.93 | 13.93 | 13.93 | 76,700 | +0.36(+2.65%) |
Dec 30, 2014 | 13.64 | 13.96 | 13.37 | 13.57 | 116,002 | -0.09(-0.66%) |
Dec 29, 2014 | 14.49 | 14.64 | 13.57 | 13.66 | 41,224 | -0.82(-5.66%) |
Dec 26, 2014 | 13.98 | 14.49 | 13.98 | 14.48 | 30,787 | +0.55(+3.95%) |
Dec 24, 2014 | 14.03 | 13.93 | 13.93 | 13.93 | 10,900 | +0.02(+0.14%) |
Dec 23, 2014 | 14.29 | 14.32 | 13.73 | 13.91 | 36,892 | -0.23(-1.63%) |
Dec 22, 2014 | 13.88 | 14.32 | 13.84 | 14.14 | 44,344 | +0.38(+2.76%) |
Dec 19, 2014 | 14.49 | 14.49 | 13.71 | 13.76 | 128,068 | -0.73(-5.04%) |
Dec 18, 2014 | 14.50 | 14.54 | 14.22 | 14.49 | 58,644 | +0.15(+1.05%) |
Dec 17, 2014 | 13.55 | 14.37 | 13.42 | 14.34 | 38,550 | +0.78(+5.75%) |
Dec 16, 2014 | 13.72 | 14.96 | 13.24 | 13.56 | 79,178 | -0.25(-1.81%) |
Dec 15, 2014 | 12.85 | 13.91 | 12.70 | 13.81 | 81,537 | +0.23(+1.69%) |
Dec 12, 2014 | 13.13 | 13.64 | 13.00 | 13.58 | 61,738 | +0.27(+2.03%) |
Dec 11, 2014 | 13.87 | 14.16 | 13.18 | 13.31 | 66,934 | -0.41(-2.99%) |
Dec 10, 2014 | 14.32 | 14.41 | 13.64 | 13.72 | 64,139 | -0.77(-5.31%) |
Dec 09, 2014 | 13.96 | 14.69 | 13.85 | 14.49 | 75,002 | +0.30(+2.11%) |
Dec 08, 2014 | 14.95 | 15.20 | 14.15 | 14.19 | 53,480 | -0.78(-5.21%) |
Dec 05, 2014 | 14.56 | 15.05 | 14.39 | 14.97 | 124,943 | +0.55(+3.81%) |
Dec 04, 2014 | 14.43 | 14.81 | 14.37 | 14.42 | 38,736 | -0.41(-2.76%) |
Dec 03, 2014 | 14.98 | 15.03 | 14.56 | 14.83 | 61,599 | -0.16(-1.07%) |
Dec 02, 2014 | 14.60 | 15.05 | 14.60 | 14.99 | 193,730 | +0.39(+2.67%) |