Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 10.13 | 10.93 | 9.765 | 10.23 | 4,350 | -0.12(-1.18%) |
Mar 30, 2015 | 10.25 | 10.86 | 10.25 | 10.35 | 950 | +0.10(+0.98%) |
Mar 27, 2015 | 10.75 | 11.00 | 10.25 | 10.25 | 1,811 | -0.75(-6.82%) |
Mar 26, 2015 | 11.50 | 11.50 | 11.00 | 11.00 | 1,376 | +0.00(+0.00%) |
Mar 25, 2015 | 11.50 | 11.62 | 10.90 | 11.00 | 1,669 | +0.25(+2.33%) |
Mar 24, 2015 | 11.25 | 11.75 | 10.75 | 10.75 | 2,948 | -0.25(-2.25%) |
Mar 23, 2015 | 9.875 | 11.00 | 9.750 | 11.00 | 2,306 | +1.25(+12.79%) |
Mar 20, 2015 | 11.18 | 11.27 | 9.750 | 9.750 | 17,876 | -1.03(-9.51%) |
Mar 19, 2015 | 11.00 | 11.18 | 10.00 | 10.78 | 2,347 | -0.22(-2.05%) |
Mar 18, 2015 | 10.05 | 11.00 | 10.00 | 11.00 | 6,224 | +0.95(+9.45%) |
Mar 17, 2015 | 9.623 | 11.00 | 9.623 | 10.05 | 5,595 | -0.35(-3.37%) |
Mar 16, 2015 | 11.25 | 11.25 | 10.40 | 10.40 | 2,668 | -0.79(-7.10%) |
Mar 13, 2015 | 10.75 | 11.25 | 10.63 | 11.20 | 1,572 | +0.17(+1.52%) |
Mar 12, 2015 | 10.60 | 11.50 | 10.60 | 11.03 | 1,295 | +0.63(+6.03%) |
Mar 11, 2015 | 10.40 | 11.43 | 10.40 | 10.40 | 2,973 | -0.10(-0.95%) |
Mar 10, 2015 | 11.00 | 11.75 | 10.20 | 10.50 | 13,482 | -0.75(-6.69%) |
Mar 09, 2015 | 11.50 | 12.00 | 10.75 | 11.25 | 6,103 | -0.60(-5.04%) |
Mar 06, 2015 | 11.66 | 11.96 | 11.50 | 11.85 | 4,096 | +0.19(+1.59%) |
Mar 05, 2015 | 12.00 | 12.00 | 11.66 | 11.66 | 3,615 | -0.34(-2.79%) |
Mar 04, 2015 | 12.25 | 12.50 | 11.75 | 12.00 | 5,532 | -0.50(-4.00%) |
Mar 03, 2015 | 12.50 | 12.50 | 12.29 | 12.50 | 3,111 | +0.00(+0.00%) |
Mar 02, 2015 | 12.50 | 13.20 | 12.25 | 12.50 | 6,038 | -0.01(-0.06%) |
Feb 27, 2015 | 13.12 | 13.25 | 12.50 | 12.51 | 2,934 | +0.13(+1.07%) |
Feb 26, 2015 | 12.88 | 12.97 | 12.29 | 12.38 | 3,342 | -0.62(-4.81%) |
Feb 25, 2015 | 12.92 | 13.03 | 12.50 | 13.00 | 2,682 | +0.25(+1.96%) |
Feb 24, 2015 | 12.97 | 13.38 | 12.50 | 12.75 | 1,497 | +0.12(+0.99%) |
Feb 23, 2015 | 13.21 | 13.25 | 12.25 | 12.62 | 4,422 | -0.88(-6.48%) |
Feb 20, 2015 | 13.50 | 13.75 | 13.17 | 13.50 | 1,621 | +0.25(+1.89%) |
Feb 19, 2015 | 13.25 | 13.75 | 13.12 | 13.25 | 879 | -0.40(-2.93%) |
Feb 18, 2015 | 13.25 | 13.75 | 13.25 | 13.65 | 1,642 | +0.30(+2.23%) |
Feb 17, 2015 | 13.25 | 13.45 | 13.11 | 13.35 | 2,203 | -0.09(-0.69%) |
Feb 13, 2015 | 12.50 | 13.45 | 13.45 | 13.45 | 3,032 | +0.94(+7.52%) |
Feb 12, 2015 | 12.25 | 12.75 | 12.25 | 12.51 | 985 | +0.26(+2.08%) |
Feb 11, 2015 | 12.79 | 12.90 | 12.25 | 12.25 | 6,639 | -0.51(-4.00%) |
Feb 10, 2015 | 13.75 | 13.75 | 12.51 | 12.76 | 2,771 | -0.68(-5.06%) |
Feb 09, 2015 | 13.50 | 13.50 | 13.00 | 13.44 | 2,713 | +0.19(+1.43%) |
Feb 06, 2015 | 13.75 | 13.75 | 13.00 | 13.25 | 2,782 | -0.72(-5.14%) |
Feb 05, 2015 | 13.62 | 13.97 | 13.25 | 13.97 | 672 | +0.33(+2.42%) |
Feb 04, 2015 | 13.75 | 14.08 | 13.64 | 13.64 | 1,443 | -0.11(-0.82%) |
Feb 03, 2015 | 13.75 | 13.75 | 13.00 | 13.75 | 3,116 | +0.00(+0.00%) |
Feb 02, 2015 | 14.00 | 14.07 | 13.19 | 13.75 | 3,413 | -0.25(-1.79%) |
Jan 30, 2015 | 14.68 | 14.75 | 13.50 | 14.00 | 3,440 | +0.15(+1.08%) |
Jan 29, 2015 | 14.25 | 14.40 | 13.75 | 13.85 | 4,909 | -0.88(-5.94%) |
Jan 28, 2015 | 15.25 | 15.96 | 14.25 | 14.72 | 3,791 | -0.28(-1.83%) |
Jan 27, 2015 | 15.25 | 15.25 | 14.25 | 15.00 | 3,830 | +0.75(+5.26%) |
Jan 26, 2015 | 15.50 | 15.50 | 13.76 | 14.25 | 7,374 | -1.25(-8.06%) |
Jan 23, 2015 | 15.20 | 15.95 | 14.04 | 15.50 | 5,986 | -0.01(-0.08%) |
Jan 22, 2015 | 15.00 | 16.49 | 14.75 | 15.51 | 6,397 | +0.40(+2.63%) |
Jan 21, 2015 | 16.50 | 16.75 | 15.00 | 15.12 | 9,339 | -0.13(-0.89%) |
Jan 20, 2015 | 13.22 | 16.75 | 13.22 | 15.25 | 23,138 | +2.46(+19.26%) |
Jan 16, 2015 | 12.21 | 13.00 | 11.78 | 12.79 | 5,342 | +1.06(+9.06%) |
Jan 15, 2015 | 13.00 | 13.00 | 11.43 | 11.72 | 7,752 | -0.53(-4.29%) |
Jan 14, 2015 | 13.12 | 13.12 | 11.75 | 12.25 | 4,557 | -0.44(-3.45%) |
Jan 13, 2015 | 13.25 | 13.50 | 12.75 | 12.69 | 3,294 | -0.58(-4.39%) |
Jan 12, 2015 | 12.70 | 13.62 | 12.70 | 13.27 | 10,453 | +0.52(+4.08%) |
Jan 09, 2015 | 13.00 | 13.44 | 12.50 | 12.75 | 4,244 | -0.25(-1.92%) |
Jan 08, 2015 | 13.38 | 13.40 | 13.00 | 13.00 | 3,133 | +0.00(+0.00%) |
Jan 07, 2015 | 13.75 | 13.76 | 12.75 | 13.00 | 5,010 | -0.25(-1.89%) |
Jan 06, 2015 | 12.75 | 13.75 | 12.75 | 13.25 | 6,860 | +0.50(+3.92%) |
Jan 05, 2015 | 13.25 | 13.25 | 12.50 | 12.75 | 10,430 | -0.45(-3.39%) |