Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.07 | 10.10 | 9.720 | 9.740 | 66,321 | -0.35(-3.47%) |
Feb 26, 2015 | 10.00 | 10.18 | 10.00 | 10.09 | 15,628 | +0.03(+0.30%) |
Feb 25, 2015 | 10.30 | 10.30 | 10.03 | 10.06 | 26,563 | -0.10(-0.98%) |
Feb 24, 2015 | 10.54 | 10.54 | 10.03 | 10.16 | 32,915 | -0.35(-3.33%) |
Feb 23, 2015 | 10.47 | 10.64 | 10.44 | 10.51 | 35,077 | -0.08(-0.76%) |
Feb 20, 2015 | 11.36 | 11.60 | 10.51 | 10.59 | 54,936 | -0.91(-7.91%) |
Feb 19, 2015 | 11.59 | 11.65 | 11.08 | 11.50 | 58,854 | -0.15(-1.29%) |
Feb 18, 2015 | 11.40 | 11.65 | 11.40 | 11.65 | 41,493 | +0.17(+1.48%) |
Feb 17, 2015 | 11.65 | 11.68 | 11.38 | 11.48 | 17,734 | -0.20(-1.71%) |
Feb 13, 2015 | 11.93 | 11.68 | 11.68 | 11.68 | 35,200 | -0.18(-1.52%) |
Feb 12, 2015 | 11.95 | 12.03 | 11.69 | 11.86 | 26,812 | +0.08(+0.68%) |
Feb 11, 2015 | 11.31 | 11.84 | 11.28 | 11.78 | 66,128 | +0.48(+4.25%) |
Feb 10, 2015 | 11.40 | 11.45 | 11.14 | 11.30 | 29,011 | -0.23(-1.99%) |
Feb 09, 2015 | 11.84 | 11.93 | 11.37 | 11.53 | 81,331 | -0.23(-1.96%) |
Feb 06, 2015 | 10.54 | 11.83 | 10.48 | 11.76 | 291,175 | +1.27(+12.11%) |
Feb 05, 2015 | 10.10 | 10.54 | 10.00 | 10.49 | 279,336 | +0.53(+5.32%) |
Feb 04, 2015 | 9.400 | 10.43 | 9.400 | 9.960 | 242,290 | +0.60(+6.41%) |
Feb 03, 2015 | 10.05 | 10.17 | 9.205 | 9.360 | 237,307 | -0.72(-7.14%) |
Feb 02, 2015 | 10.97 | 10.97 | 9.833 | 10.08 | 96,020 | -0.65(-6.06%) |
Jan 30, 2015 | 11.45 | 11.45 | 10.58 | 10.73 | 22,321 | -0.84(-7.26%) |
Jan 29, 2015 | 11.63 | 11.71 | 11.29 | 11.57 | 39,482 | -0.16(-1.36%) |
Jan 28, 2015 | 11.91 | 11.99 | 11.60 | 11.73 | 27,163 | -0.20(-1.68%) |
Jan 27, 2015 | 11.69 | 11.96 | 11.50 | 11.93 | 52,550 | +0.24(+2.05%) |
Jan 26, 2015 | 11.63 | 11.95 | 11.52 | 11.69 | 74,197 | +0.13(+1.12%) |
Jan 23, 2015 | 11.07 | 11.74 | 11.00 | 11.56 | 68,002 | +0.56(+5.09%) |
Jan 22, 2015 | 10.71 | 11.21 | 10.58 | 11.00 | 96,356 | +0.33(+3.09%) |
Jan 21, 2015 | 11.04 | 11.04 | 10.57 | 10.67 | 48,208 | -0.30(-2.73%) |
Jan 20, 2015 | 11.18 | 11.34 | 10.82 | 10.97 | 69,162 | -0.03(-0.27%) |
Jan 16, 2015 | 10.75 | 11.06 | 10.67 | 11.00 | 59,342 | +0.36(+3.38%) |
Jan 15, 2015 | 11.00 | 11.00 | 10.61 | 10.64 | 50,410 | -0.29(-2.65%) |
Jan 14, 2015 | 10.55 | 11.00 | 10.55 | 10.93 | 34,347 | +0.15(+1.39%) |
Jan 13, 2015 | 11.15 | 11.48 | 10.61 | 10.78 | 75,569 | -0.37(-3.32%) |
Jan 12, 2015 | 10.95 | 11.21 | 10.29 | 11.15 | 139,419 | +0.20(+1.83%) |
Jan 09, 2015 | 11.86 | 11.93 | 10.60 | 10.95 | 174,752 | -1.01(-8.44%) |
Jan 08, 2015 | 13.01 | 13.01 | 11.89 | 11.96 | 96,789 | -0.58(-4.63%) |
Jan 07, 2015 | 13.13 | 13.17 | 12.52 | 12.54 | 69,829 | -0.32(-2.49%) |
Jan 06, 2015 | 13.30 | 13.37 | 12.63 | 12.86 | 49,973 | -0.25(-1.91%) |
Jan 05, 2015 | 13.77 | 13.77 | 13.00 | 13.11 | 44,758 | -0.39(-2.89%) |
Jan 02, 2015 | 12.79 | 13.60 | 12.37 | 13.50 | 46,685 | +0.71(+5.55%) |
Dec 31, 2014 | 13.23 | 12.79 | 12.79 | 12.79 | 74,400 | -0.52(-3.91%) |
Dec 30, 2014 | 12.79 | 13.48 | 12.47 | 13.31 | 211,003 | +0.62(+4.89%) |
Dec 29, 2014 | 14.00 | 14.10 | 12.40 | 12.69 | 94,818 | -1.38(-9.81%) |
Dec 26, 2014 | 13.93 | 14.23 | 13.88 | 14.07 | 18,106 | +0.19(+1.37%) |
Dec 24, 2014 | 13.92 | 13.88 | 13.88 | 13.88 | 16,600 | +0.09(+0.65%) |
Dec 23, 2014 | 12.99 | 13.86 | 12.99 | 13.79 | 59,732 | +0.84(+6.49%) |
Dec 22, 2014 | 12.89 | 13.20 | 12.75 | 12.95 | 56,332 | +0.09(+0.70%) |
Dec 19, 2014 | 12.93 | 12.97 | 12.75 | 12.86 | 21,279 | -0.06(-0.46%) |
Dec 18, 2014 | 13.22 | 13.42 | 12.90 | 12.92 | 33,058 | +0.04(+0.31%) |
Dec 17, 2014 | 12.62 | 13.24 | 12.62 | 12.88 | 20,659 | +0.44(+3.54%) |
Dec 16, 2014 | 12.31 | 12.80 | 12.20 | 12.44 | 36,702 | +0.13(+1.06%) |
Dec 15, 2014 | 12.71 | 12.71 | 12.20 | 12.31 | 26,042 | -0.25(-1.99%) |
Dec 12, 2014 | 12.82 | 13.18 | 12.51 | 12.56 | 24,966 | -0.36(-2.79%) |
Dec 11, 2014 | 12.57 | 13.20 | 12.57 | 12.92 | 19,230 | +0.32(+2.54%) |
Dec 10, 2014 | 13.60 | 13.62 | 12.15 | 12.60 | 99,813 | -1.01(-7.42%) |
Dec 09, 2014 | 13.72 | 13.80 | 13.60 | 13.61 | 18,550 | -0.09(-0.66%) |
Dec 08, 2014 | 13.82 | 14.37 | 13.65 | 13.70 | 36,723 | -0.26(-1.83%) |
Dec 05, 2014 | 13.75 | 14.11 | 13.63 | 13.96 | 28,838 | +0.21(+1.56%) |
Dec 04, 2014 | 13.65 | 14.14 | 13.39 | 13.74 | 32,799 | +0.01(+0.07%) |
Dec 03, 2014 | 12.98 | 14.20 | 12.91 | 13.73 | 29,620 | +0.81(+6.27%) |
Dec 02, 2014 | 13.10 | 13.21 | 12.68 | 12.92 | 43,590 | -0.35(-2.64%) |