Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 10.78 | 10.94 | 10.44 | 10.48 | 2,189,379 | -0.51(-4.64%) |
Mar 30, 2015 | 10.94 | 11.11 | 10.59 | 10.99 | 1,760,560 | +0.25(+2.33%) |
Mar 27, 2015 | 10.45 | 10.80 | 10.26 | 10.74 | 1,712,065 | +0.09(+0.85%) |
Mar 26, 2015 | 10.74 | 11.00 | 10.36 | 10.65 | 1,541,611 | +0.25(+2.40%) |
Mar 25, 2015 | 9.960 | 10.58 | 9.900 | 10.40 | 1,537,225 | +0.43(+4.31%) |
Mar 24, 2015 | 9.580 | 10.06 | 9.560 | 9.970 | 1,390,172 | +0.35(+3.64%) |
Mar 23, 2015 | 9.690 | 10.30 | 9.590 | 9.620 | 2,427,735 | -0.09(-0.93%) |
Mar 20, 2015 | 9.470 | 9.760 | 9.370 | 9.710 | 2,766,695 | +0.44(+4.75%) |
Mar 19, 2015 | 9.520 | 9.610 | 9.230 | 9.270 | 1,563,890 | -0.47(-4.83%) |
Mar 18, 2015 | 9.090 | 9.860 | 9.040 | 9.740 | 2,010,207 | +0.48(+5.18%) |
Mar 17, 2015 | 9.250 | 9.440 | 9.010 | 9.260 | 1,483,840 | -0.12(-1.28%) |
Mar 16, 2015 | 9.510 | 9.610 | 8.870 | 9.380 | 1,974,036 | -0.26(-2.70%) |
Mar 13, 2015 | 9.650 | 9.790 | 9.380 | 9.640 | 2,040,639 | -0.12(-1.23%) |
Mar 12, 2015 | 10.07 | 10.38 | 9.740 | 9.760 | 2,532,037 | -0.21(-2.11%) |
Mar 11, 2015 | 10.05 | 10.14 | 9.730 | 9.970 | 2,438,882 | -0.08(-0.80%) |
Mar 10, 2015 | 10.16 | 10.23 | 9.740 | 10.05 | 2,875,000 | -0.25(-2.43%) |
Mar 09, 2015 | 10.50 | 10.74 | 10.20 | 10.30 | 1,120,427 | -0.17(-1.62%) |
Mar 06, 2015 | 10.53 | 10.79 | 10.29 | 10.47 | 1,495,288 | -0.19(-1.78%) |
Mar 05, 2015 | 10.34 | 10.69 | 10.16 | 10.66 | 1,551,094 | +0.29(+2.80%) |
Mar 04, 2015 | 10.55 | 10.57 | 10.14 | 10.37 | 2,708,592 | -0.18(-1.71%) |
Mar 03, 2015 | 10.57 | 10.80 | 10.39 | 10.55 | 2,666,634 | +0.08(+0.76%) |
Mar 02, 2015 | 11.14 | 11.25 | 10.25 | 10.47 | 2,834,760 | -0.78(-6.93%) |
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%) |