Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.41 | 13.88 | 13.35 | 13.70 | 5,291,036 | +0.43(+3.28%) |
Feb 26, 2015 | 13.41 | 13.61 | 13.23 | 13.27 | 3,911,377 | +0.02(+0.13%) |
Feb 25, 2015 | 13.16 | 13.29 | 13.01 | 13.25 | 2,784,992 | +0.14(+1.04%) |
Feb 24, 2015 | 12.92 | 13.21 | 12.85 | 13.11 | 4,575,233 | +0.46(+3.64%) |
Feb 23, 2015 | 12.97 | 13.02 | 12.54 | 12.65 | 4,954,949 | -0.46(-3.51%) |
Feb 20, 2015 | 13.26 | 13.35 | 12.98 | 13.11 | 4,126,155 | -0.20(-1.47%) |
Feb 19, 2015 | 13.42 | 13.53 | 13.23 | 13.31 | 4,548,661 | -0.35(-2.56%) |
Feb 18, 2015 | 13.34 | 13.81 | 13.30 | 13.66 | 7,878,344 | +0.20(+1.52%) |
Feb 17, 2015 | 12.92 | 13.49 | 12.92 | 13.46 | 4,110,133 | +0.36(+2.73%) |
Feb 13, 2015 | 12.98 | 13.10 | 13.10 | 13.10 | 5,337,230 | +0.32(+2.53%) |
Feb 12, 2015 | 12.23 | 12.79 | 12.16 | 12.77 | 4,617,349 | +0.89(+7.53%) |
Feb 11, 2015 | 11.96 | 11.99 | 11.51 | 11.88 | 7,956,287 | -0.23(-1.90%) |
Feb 10, 2015 | 12.54 | 12.54 | 12.02 | 12.11 | 5,014,794 | -0.61(-4.82%) |
Feb 09, 2015 | 12.42 | 12.92 | 12.39 | 12.72 | 3,498,142 | +0.43(+3.46%) |
Feb 06, 2015 | 12.58 | 12.76 | 12.23 | 12.30 | 4,336,651 | -0.43(-3.41%) |
Feb 05, 2015 | 12.32 | 12.82 | 12.26 | 12.73 | 6,467,518 | +0.54(+4.40%) |
Feb 04, 2015 | 12.24 | 12.37 | 12.04 | 12.19 | 4,671,323 | -0.43(-3.44%) |
Feb 03, 2015 | 12.07 | 12.65 | 12.06 | 12.63 | 6,358,512 | +1.04(+8.97%) |
Feb 02, 2015 | 11.13 | 11.62 | 10.99 | 11.59 | 6,081,524 | +0.61(+5.59%) |
Jan 30, 2015 | 10.55 | 11.22 | 10.39 | 10.98 | 4,420,242 | +0.34(+3.20%) |
Jan 29, 2015 | 10.61 | 10.65 | 10.40 | 10.63 | 5,400,523 | +0.06(+0.56%) |
Jan 28, 2015 | 10.69 | 10.87 | 10.53 | 10.58 | 5,162,243 | -0.17(-1.59%) |
Jan 27, 2015 | 10.53 | 10.77 | 10.47 | 10.75 | 4,782,337 | -0.10(-0.94%) |
Jan 26, 2015 | 10.59 | 10.90 | 10.47 | 10.85 | 4,629,188 | +0.22(+2.08%) |
Jan 23, 2015 | 10.94 | 10.94 | 10.44 | 10.63 | 5,010,507 | -0.35(-3.18%) |
Jan 22, 2015 | 11.11 | 11.15 | 10.82 | 10.98 | 7,134,296 | +0.02(+0.16%) |
Jan 21, 2015 | 10.46 | 11.02 | 10.37 | 10.96 | 6,416,790 | +0.66(+6.46%) |
Jan 20, 2015 | 10.16 | 10.37 | 10.06 | 10.29 | 4,881,794 | +0.19(+1.85%) |
Jan 16, 2015 | 9.749 | 10.17 | 9.740 | 10.11 | 5,366,821 | +0.42(+4.31%) |
Jan 15, 2015 | 10.01 | 10.03 | 9.638 | 9.689 | 6,589,080 | -0.12(-1.22%) |
Jan 14, 2015 | 9.118 | 9.825 | 8.905 | 9.808 | 9,118,211 | -0.66(-6.27%) |
Jan 13, 2015 | 11.07 | 11.10 | 10.29 | 10.46 | 10,756,386 | -0.66(-5.90%) |
Jan 12, 2015 | 11.39 | 11.39 | 10.94 | 11.12 | 7,683,814 | -0.46(-3.97%) |
Jan 09, 2015 | 11.73 | 11.74 | 11.53 | 11.58 | 2,509,548 | -0.16(-1.38%) |
Jan 08, 2015 | 11.38 | 11.92 | 11.32 | 11.74 | 4,122,247 | +0.51(+4.55%) |
Jan 07, 2015 | 11.29 | 11.38 | 11.14 | 11.23 | 3,195,568 | +0.00(+0.00%) |
Jan 06, 2015 | 11.30 | 11.52 | 11.22 | 11.23 | 5,370,662 | -0.07(-0.60%) |
Jan 05, 2015 | 11.54 | 11.66 | 11.09 | 11.30 | 6,945,242 | -0.42(-3.56%) |
Jan 02, 2015 | 11.58 | 11.77 | 11.46 | 11.72 | 3,940,934 | +0.09(+0.81%) |
Dec 31, 2014 | 11.70 | 11.62 | 11.62 | 11.62 | 3,100,642 | -0.10(-0.87%) |
Dec 30, 2014 | 11.61 | 11.89 | 11.58 | 11.73 | 3,354,928 | +0.12(+1.03%) |
Dec 29, 2014 | 11.55 | 11.83 | 11.47 | 11.61 | 3,996,753 | +0.06(+0.52%) |
Dec 26, 2014 | 11.50 | 11.67 | 11.28 | 11.55 | 2,633,448 | +0.19(+1.65%) |
Dec 24, 2014 | 11.28 | 11.36 | 11.36 | 11.36 | 3,101,228 | -0.04(-0.37%) |
Dec 23, 2014 | 10.92 | 11.62 | 10.87 | 11.40 | 4,944,254 | +0.45(+4.12%) |
Dec 22, 2014 | 11.19 | 11.25 | 10.86 | 10.95 | 4,115,985 | -0.34(-3.02%) |
Dec 19, 2014 | 11.09 | 11.37 | 11.04 | 11.29 | 5,885,829 | +0.32(+2.87%) |
Dec 18, 2014 | 10.88 | 11.02 | 10.53 | 10.98 | 9,207,374 | +0.44(+4.21%) |
Dec 17, 2014 | 9.902 | 10.63 | 9.740 | 10.53 | 7,608,419 | +1.00(+10.46%) |
Dec 16, 2014 | 9.433 | 9.893 | 9.382 | 9.536 | 6,820,549 | +0.06(+0.63%) |
Dec 15, 2014 | 9.553 | 9.766 | 9.450 | 9.476 | 6,416,765 | +0.04(+0.45%) |
Dec 12, 2014 | 9.936 | 10.03 | 9.416 | 9.433 | 9,465,513 | -0.66(-6.50%) |
Dec 11, 2014 | 10.64 | 10.92 | 10.00 | 10.09 | 8,545,442 | -0.62(-5.81%) |
Dec 10, 2014 | 11.30 | 11.33 | 10.60 | 10.71 | 5,422,602 | -0.69(-6.06%) |
Dec 09, 2014 | 11.14 | 11.80 | 11.14 | 11.40 | 4,635,119 | -0.01(-0.07%) |
Dec 08, 2014 | 11.85 | 12.00 | 11.21 | 11.41 | 3,410,896 | -0.58(-4.80%) |
Dec 05, 2014 | 12.16 | 12.23 | 11.84 | 11.99 | 3,185,969 | -0.12(-1.02%) |
Dec 04, 2014 | 12.61 | 12.71 | 12.05 | 12.11 | 3,111,538 | -0.57(-4.48%) |
Dec 03, 2014 | 12.39 | 12.91 | 12.31 | 12.68 | 4,022,094 | +0.32(+2.60%) |
Dec 02, 2014 | 12.59 | 12.92 | 12.35 | 12.36 | 4,191,825 | -0.12(-0.99%) |