Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.45 | 12.45 | 12.20 | 12.20 | 1,417 | -0.44(-3.48%) |
Feb 26, 2015 | 12.64 | 12.64 | 12.64 | 12.64 | 410 | +0.14(+1.12%) |
Feb 25, 2015 | 12.60 | 12.60 | 12.50 | 12.50 | 2,200 | -0.20(-1.57%) |
Feb 24, 2015 | 12.71 | 13.25 | 12.60 | 12.70 | 4,420 | -0.55(-4.15%) |
Feb 23, 2015 | 13.20 | 13.25 | 13.20 | 13.25 | 2,100 | +0.00(+0.00%) |
Feb 20, 2015 | 14.25 | 14.25 | 13.25 | 13.25 | 3,700 | -1.15(-7.99%) |
Feb 19, 2015 | 14.50 | 14.50 | 14.00 | 14.40 | 2,690 | +0.25(+1.77%) |
Feb 17, 2015 | 14.15 | 14.15 | 14.15 | 0 | -0.25(-1.74%) | |
Feb 13, 2015 | 14.40 | 14.40 | 14.40 | 0 | -0.46(-3.10%) | |
Feb 12, 2015 | 14.95 | 15.00 | 14.72 | 14.86 | 1,470 | -0.04(-0.27%) |
Feb 11, 2015 | 14.25 | 14.90 | 14.18 | 14.90 | 5,948 | +0.70(+4.93%) |
Feb 10, 2015 | 14.25 | 14.36 | 13.85 | 14.20 | 4,054 | -0.05(-0.35%) |
Feb 09, 2015 | 14.11 | 14.62 | 14.11 | 14.25 | 2,465 | -0.50(-3.39%) |
Feb 06, 2015 | 13.05 | 14.75 | 13.05 | 14.75 | 11,450 | +1.70(+13.03%) |
Feb 05, 2015 | 12.64 | 13.05 | 12.47 | 13.05 | 10,890 | +0.35(+2.76%) |
Feb 04, 2015 | 11.80 | 12.90 | 11.80 | 12.70 | 9,202 | +1.19(+10.34%) |
Feb 03, 2015 | 12.52 | 12.73 | 11.41 | 11.51 | 11,432 | -0.89(-7.18%) |
Feb 02, 2015 | 13.70 | 13.70 | 12.40 | 12.40 | 15,909 | -1.40(-10.14%) |
Jan 30, 2015 | 14.27 | 14.27 | 13.80 | 13.80 | 890 | -0.80(-5.48%) |
Jan 29, 2015 | 14.32 | 14.60 | 14.00 | 14.60 | 8,600 | +0.00(+0.00%) |
Jan 28, 2015 | 14.51 | 14.60 | 14.40 | 14.60 | 436 | -0.16(-1.08%) |
Jan 27, 2015 | 14.50 | 14.76 | 14.44 | 14.76 | 1,953 | +0.11(+0.75%) |
Jan 26, 2015 | 14.47 | 14.69 | 14.47 | 14.65 | 1,788 | +0.45(+3.17%) |
Jan 23, 2015 | 13.75 | 14.50 | 13.75 | 14.20 | 3,600 | +0.35(+2.53%) |
Jan 22, 2015 | 13.25 | 13.85 | 13.00 | 13.85 | 9,120 | +0.75(+5.73%) |
Jan 21, 2015 | 13.00 | 13.40 | 13.00 | 13.10 | 2,404 | +0.02(+0.15%) |
Jan 20, 2015 | 13.50 | 13.50 | 13.08 | 13.08 | 7,045 | -0.32(-2.39%) |
Jan 19, 2015 | 13.40 | 13.40 | 13.40 | 13.40 | 260 | +0.24(+1.82%) |
Jan 16, 2015 | 13.00 | 13.31 | 13.00 | 13.16 | 3,735 | +0.42(+3.30%) |
Jan 15, 2015 | 12.75 | 12.96 | 12.74 | 12.74 | 3,442 | -0.36(-2.75%) |
Jan 14, 2015 | 12.26 | 13.10 | 12.26 | 13.10 | 2,842 | +0.18(+1.39%) |
Jan 13, 2015 | 13.45 | 13.45 | 12.92 | 12.92 | 1,638 | -0.49(-3.65%) |
Jan 12, 2015 | 12.95 | 13.41 | 12.25 | 13.41 | 12,905 | +0.41(+3.15%) |
Jan 09, 2015 | 14.00 | 14.13 | 12.60 | 13.00 | 22,590 | -1.10(-7.80%) |
Jan 08, 2015 | 14.92 | 14.92 | 14.10 | 14.10 | 15,669 | -0.75(-5.05%) |
Jan 07, 2015 | 15.30 | 15.38 | 14.85 | 14.85 | 4,700 | -0.30(-1.98%) |
Jan 06, 2015 | 15.35 | 15.70 | 14.95 | 15.15 | 4,690 | -0.20(-1.30%) |
Jan 05, 2015 | 15.99 | 16.00 | 15.35 | 15.35 | 4,019 | -0.60(-3.76%) |
Jan 02, 2015 | 15.01 | 15.95 | 14.50 | 15.95 | 15,548 | +1.00(+6.69%) |
Dec 31, 2014 | 14.95 | 14.95 | 14.95 | 0 | -0.55(-3.55%) | |
Dec 30, 2014 | 14.72 | 15.50 | 14.65 | 15.50 | 8,350 | +0.54(+3.61%) |
Dec 29, 2014 | 16.49 | 16.49 | 14.45 | 14.96 | 8,665 | -1.09(-6.79%) |
Dec 24, 2014 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) | |
Dec 23, 2014 | 15.23 | 16.06 | 15.00 | 16.05 | 6,228 | +1.11(+7.43%) |
Dec 22, 2014 | 15.24 | 15.30 | 14.80 | 14.94 | 2,857 | +0.17(+1.15%) |
Dec 19, 2014 | 14.90 | 15.08 | 14.53 | 14.77 | 1,892 | -0.23(-1.53%) |
Dec 18, 2014 | 15.30 | 15.40 | 15.00 | 15.00 | 1,210 | -0.05(-0.33%) |
Dec 17, 2014 | 14.75 | 15.25 | 14.75 | 15.05 | 1,820 | +0.49(+3.37%) |
Dec 16, 2014 | 14.75 | 14.56 | 2,956 | +0.31(+2.18%) | ||
Dec 15, 2014 | 14.55 | 14.55 | 14.08 | 14.25 | 4,517 | -0.25(-1.72%) |
Dec 12, 2014 | 14.80 | 14.80 | 14.50 | 14.50 | 1,900 | -0.63(-4.16%) |
Dec 11, 2014 | 14.85 | 15.13 | 14.73 | 15.13 | 1,815 | +0.68(+4.71%) |
Dec 10, 2014 | 15.50 | 15.50 | 14.00 | 14.45 | 1,600 | -1.15(-7.37%) |
Dec 09, 2014 | 15.50 | 15.87 | 15.50 | 15.60 | 1,863 | -0.12(-0.76%) |
Dec 08, 2014 | 16.28 | 16.35 | 15.71 | 15.72 | 4,571 | -0.31(-1.93%) |
Dec 05, 2014 | 16.03 | 15.60 | 16.03 | 821 | +0.43(+2.76%) | |
Dec 04, 2014 | 15.42 | 16.00 | 15.28 | 15.60 | 2,700 | -0.26(-1.64%) |
Dec 03, 2014 | 14.99 | 15.90 | 14.99 | 15.86 | 4,609 | +1.30(+8.93%) |
Dec 02, 2014 | 15.04 | 15.05 | 14.55 | 14.56 | 12,878 | -0.44(-2.93%) |