Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.96 | 15.55 | 14.09 | 14.73 | 81,000 | -0.27(-1.80%) |
Feb 26, 2015 | 16.11 | 16.42 | 14.86 | 15.00 | 104,647 | -1.14(-7.06%) |
Feb 25, 2015 | 16.12 | 16.50 | 15.96 | 16.14 | 96,761 | +0.14(+0.88%) |
Feb 24, 2015 | 15.24 | 16.00 | 14.60 | 16.00 | 140,896 | +1.25(+8.47%) |
Feb 23, 2015 | 13.60 | 15.15 | 13.15 | 14.75 | 122,614 | +1.18(+8.70%) |
Feb 20, 2015 | 13.16 | 13.63 | 12.91 | 13.57 | 56,032 | +0.16(+1.19%) |
Feb 19, 2015 | 13.79 | 13.79 | 13.16 | 13.41 | 25,619 | -0.17(-1.25%) |
Feb 18, 2015 | 13.54 | 13.70 | 12.61 | 13.58 | 56,875 | +0.11(+0.82%) |
Feb 17, 2015 | 13.00 | 13.73 | 13.00 | 13.47 | 24,970 | +0.22(+1.66%) |
Feb 13, 2015 | 14.10 | 13.25 | 13.25 | 13.25 | 31,300 | -0.75(-5.36%) |
Feb 12, 2015 | 14.20 | 14.28 | 13.55 | 14.00 | 10,332 | +0.01(+0.07%) |
Feb 11, 2015 | 14.38 | 14.38 | 13.79 | 13.99 | 28,529 | -0.23(-1.62%) |
Feb 10, 2015 | 14.28 | 14.48 | 13.57 | 14.22 | 64,230 | +0.22(+1.57%) |
Feb 09, 2015 | 14.04 | 14.36 | 13.36 | 14.00 | 38,772 | +0.00(+0.00%) |
Feb 06, 2015 | 14.00 | 14.46 | 13.36 | 14.00 | 55,530 | +0.00(+0.00%) |
Feb 05, 2015 | 14.38 | 14.74 | 13.64 | 14.00 | 57,074 | -0.24(-1.69%) |
Feb 04, 2015 | 14.51 | 14.51 | 13.90 | 14.24 | 95,674 | -0.15(-1.04%) |
Feb 03, 2015 | 14.45 | 14.81 | 14.15 | 14.39 | 152,257 | +0.07(+0.49%) |
Feb 02, 2015 | 14.00 | 14.85 | 13.73 | 14.32 | 80,188 | +0.43(+3.10%) |
Jan 30, 2015 | 13.59 | 13.59 | 13.32 | 13.89 | 103,353 | +0.26(+1.91%) |
Jan 29, 2015 | 13.25 | 13.66 | 12.80 | 13.63 | 86,601 | +0.44(+3.34%) |
Jan 28, 2015 | 13.13 | 13.34 | 12.96 | 13.19 | 35,090 | +0.26(+2.01%) |
Jan 27, 2015 | 13.00 | 13.38 | 12.78 | 12.93 | 22,626 | -0.15(-1.15%) |
Jan 26, 2015 | 12.75 | 13.54 | 12.05 | 13.08 | 58,335 | +0.39(+3.07%) |
Jan 23, 2015 | 12.54 | 12.96 | 12.01 | 12.69 | 29,361 | +0.19(+1.52%) |
Jan 22, 2015 | 13.25 | 13.80 | 11.75 | 12.50 | 109,202 | -0.73(-5.50%) |
Jan 21, 2015 | 14.62 | 14.75 | 12.82 | 13.23 | 136,183 | -1.18(-8.16%) |
Jan 20, 2015 | 14.70 | 15.05 | 14.08 | 14.40 | 133,546 | -0.16(-1.08%) |
Jan 16, 2015 | 15.13 | 15.49 | 13.83 | 14.56 | 113,398 | -0.94(-6.06%) |
Jan 15, 2015 | 15.44 | 15.65 | 14.53 | 15.50 | 200,436 | +0.16(+1.04%) |
Jan 14, 2015 | 13.32 | 15.34 | 13.05 | 15.34 | 161,757 | +1.84(+13.63%) |
Jan 13, 2015 | 14.21 | 14.74 | 13.05 | 13.50 | 165,381 | -0.90(-6.25%) |
Jan 12, 2015 | 13.40 | 14.75 | 12.90 | 14.40 | 236,001 | +1.61(+12.59%) |
Jan 09, 2015 | 12.50 | 12.91 | 12.05 | 12.79 | 112,812 | +0.29(+2.32%) |
Jan 08, 2015 | 13.04 | 13.26 | 11.55 | 12.50 | 167,120 | -0.27(-2.11%) |
Jan 07, 2015 | 11.21 | 13.31 | 11.21 | 12.77 | 475,257 | +1.65(+14.84%) |
Jan 06, 2015 | 9.900 | 11.15 | 9.900 | 11.12 | 323,569 | +1.57(+16.44%) |
Jan 05, 2015 | 10.25 | 10.25 | 9.190 | 9.550 | 129,022 | -0.35(-3.54%) |
Jan 02, 2015 | 9.000 | 10.23 | 9.000 | 9.900 | 247,747 | +0.90(+10.00%) |
Dec 31, 2014 | 9.070 | 9.000 | 9.000 | 9.000 | 179,700 | +0.49(+5.76%) |
Dec 30, 2014 | 8.160 | 8.590 | 7.950 | 8.510 | 177,829 | +0.52(+6.51%) |
Dec 29, 2014 | 7.880 | 8.500 | 7.200 | 7.990 | 333,197 | +0.29(+3.82%) |
Dec 26, 2014 | 7.500 | 8.250 | 7.500 | 7.696 | 11,195 | +0.30(+4.00%) |
Dec 24, 2014 | 7.300 | 7.400 | 7.400 | 7.400 | 1,800 | +0.00(+0.00%) |
Dec 23, 2014 | 7.300 | 7.500 | 7.210 | 7.400 | 13,015 | +0.23(+3.27%) |
Dec 22, 2014 | 7.500 | 7.500 | 7.010 | 7.166 | 7,456 | -0.17(-2.30%) |