Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.04 | 12.44 | 11.78 | 11.93 | 4,169,637 | -0.33(-2.69%) |
Feb 26, 2015 | 13.11 | 13.20 | 11.88 | 12.26 | 6,740,368 | -0.78(-5.98%) |
Feb 25, 2015 | 12.82 | 13.25 | 12.71 | 13.04 | 3,220,519 | +0.32(+2.52%) |
Feb 24, 2015 | 12.90 | 12.98 | 12.50 | 12.72 | 2,747,726 | -0.11(-0.86%) |
Feb 23, 2015 | 12.73 | 13.00 | 11.75 | 12.83 | 4,816,060 | -0.25(-1.91%) |
Feb 20, 2015 | 13.71 | 14.06 | 12.81 | 13.08 | 3,842,176 | -0.88(-6.30%) |
Feb 19, 2015 | 13.16 | 14.12 | 12.85 | 13.96 | 3,244,934 | +0.24(+1.75%) |
Feb 18, 2015 | 13.44 | 14.35 | 13.24 | 13.72 | 2,941,995 | -0.10(-0.72%) |
Feb 17, 2015 | 13.01 | 14.01 | 12.39 | 13.82 | 4,670,854 | +0.57(+4.30%) |
Feb 13, 2015 | 12.84 | 13.25 | 13.25 | 13.25 | 3,426,800 | +0.81(+6.51%) |
Feb 12, 2015 | 12.78 | 13.14 | 12.31 | 12.44 | 3,782,677 | +0.12(+0.97%) |
Feb 11, 2015 | 12.01 | 12.67 | 11.34 | 12.32 | 3,196,931 | -0.04(-0.32%) |
Feb 10, 2015 | 13.10 | 13.14 | 11.75 | 12.36 | 3,636,410 | -0.78(-5.94%) |
Feb 09, 2015 | 13.59 | 14.10 | 12.42 | 13.14 | 6,616,835 | -0.19(-1.43%) |
Feb 06, 2015 | 14.53 | 14.84 | 13.22 | 13.33 | 7,062,405 | -1.28(-8.76%) |
Feb 05, 2015 | 13.53 | 14.78 | 13.38 | 14.61 | 10,478,033 | +1.28(+9.60%) |
Feb 04, 2015 | 12.43 | 13.37 | 11.81 | 13.33 | 10,522,710 | +0.44(+3.41%) |
Feb 03, 2015 | 11.45 | 12.91 | 11.36 | 12.89 | 10,287,285 | +1.83(+16.55%) |
Feb 02, 2015 | 9.910 | 11.61 | 9.910 | 11.06 | 10,454,042 | +1.25(+12.74%) |
Jan 30, 2015 | 9.020 | 9.950 | 9.000 | 9.810 | 4,380,209 | +0.64(+6.98%) |
Jan 29, 2015 | 9.200 | 9.570 | 8.700 | 9.170 | 5,827,987 | +0.11(+1.21%) |
Jan 28, 2015 | 9.960 | 9.960 | 9.000 | 9.060 | 5,230,515 | -0.99(-9.85%) |
Jan 27, 2015 | 9.560 | 10.18 | 9.519 | 10.05 | 3,640,412 | +0.36(+3.72%) |
Jan 26, 2015 | 9.330 | 9.750 | 9.090 | 9.690 | 4,066,601 | +0.41(+4.42%) |
Jan 23, 2015 | 9.820 | 10.04 | 9.100 | 9.280 | 14,208,137 | -0.64(-6.45%) |
Jan 22, 2015 | 9.920 | 10.39 | 9.840 | 9.920 | 7,700,984 | +0.05(+0.51%) |
Jan 21, 2015 | 9.240 | 10.19 | 9.190 | 9.870 | 6,248,558 | +0.86(+9.54%) |
Jan 20, 2015 | 9.050 | 9.280 | 8.620 | 9.010 | 4,677,093 | -0.03(-0.33%) |
Jan 16, 2015 | 8.630 | 9.190 | 8.600 | 9.040 | 4,834,455 | +0.54(+6.35%) |
Jan 15, 2015 | 9.510 | 9.900 | 8.410 | 8.500 | 4,598,584 | -0.69(-7.51%) |
Jan 14, 2015 | 8.600 | 9.270 | 8.420 | 9.190 | 5,229,595 | +0.30(+3.37%) |
Jan 13, 2015 | 8.570 | 9.090 | 8.450 | 8.890 | 4,174,059 | +0.21(+2.42%) |
Jan 12, 2015 | 9.110 | 9.120 | 8.300 | 8.680 | 2,833,908 | -0.72(-7.66%) |
Jan 09, 2015 | 8.960 | 9.535 | 8.770 | 9.400 | 4,032,713 | +0.37(+4.10%) |
Jan 08, 2015 | 8.350 | 9.130 | 8.350 | 9.030 | 5,229,951 | +0.72(+8.66%) |
Jan 07, 2015 | 8.570 | 8.770 | 8.180 | 8.310 | 4,128,030 | -0.11(-1.31%) |
Jan 06, 2015 | 8.880 | 9.320 | 8.020 | 8.420 | 10,077,224 | -0.95(-10.14%) |
Jan 05, 2015 | 10.66 | 10.66 | 9.236 | 9.370 | 6,270,645 | -1.53(-14.04%) |
Jan 02, 2015 | 10.22 | 10.94 | 9.920 | 10.90 | 5,288,433 | +0.55(+5.31%) |
Dec 31, 2014 | 10.28 | 10.35 | 10.35 | 10.35 | 3,235,400 | -0.16(-1.52%) |
Dec 30, 2014 | 10.30 | 10.88 | 10.21 | 10.51 | 2,493,329 | +0.01(+0.10%) |
Dec 29, 2014 | 10.53 | 11.06 | 10.28 | 10.50 | 3,238,661 | +0.08(+0.77%) |
Dec 26, 2014 | 10.81 | 11.01 | 10.23 | 10.42 | 2,286,082 | -0.19(-1.79%) |
Dec 24, 2014 | 10.61 | 10.61 | 10.61 | 10.61 | 1,669,900 | -0.35(-3.19%) |
Dec 23, 2014 | 10.42 | 11.10 | 10.25 | 10.96 | 4,784,190 | +0.63(+6.10%) |
Dec 22, 2014 | 9.820 | 10.52 | 9.300 | 10.33 | 4,352,523 | +0.33(+3.30%) |
Dec 19, 2014 | 9.170 | 10.01 | 8.960 | 10.00 | 6,936,277 | +1.07(+11.98%) |
Dec 18, 2014 | 9.500 | 9.770 | 8.650 | 8.930 | 9,382,018 | +0.13(+1.48%) |
Dec 17, 2014 | 7.700 | 9.160 | 7.700 | 8.800 | 6,927,002 | +1.10(+14.29%) |
Dec 16, 2014 | 7.070 | 8.510 | 7.000 | 7.700 | 7,506,938 | +0.31(+4.19%) |
Dec 15, 2014 | 7.850 | 8.030 | 7.330 | 7.390 | 4,779,231 | -0.37(-4.77%) |
Dec 12, 2014 | 7.530 | 8.100 | 7.460 | 7.760 | 3,719,365 | +0.00(+0.00%) |
Dec 11, 2014 | 8.250 | 8.635 | 7.750 | 7.760 | 3,621,413 | -0.44(-5.37%) |
Dec 10, 2014 | 8.540 | 8.670 | 8.000 | 8.200 | 5,133,989 | -0.74(-8.28%) |
Dec 09, 2014 | 8.240 | 9.120 | 8.220 | 8.940 | 5,840,157 | +0.67(+8.10%) |
Dec 08, 2014 | 8.890 | 9.110 | 8.230 | 8.270 | 6,702,228 | -0.91(-9.91%) |
Dec 05, 2014 | 9.250 | 9.410 | 8.920 | 9.180 | 5,383,003 | -0.12(-1.29%) |
Dec 04, 2014 | 9.290 | 9.830 | 9.120 | 9.300 | 7,724,974 | -0.25(-2.62%) |
Dec 03, 2014 | 9.460 | 9.980 | 9.210 | 9.550 | 13,845,579 | +0.14(+1.49%) |
Dec 02, 2014 | 9.420 | 9.890 | 9.210 | 9.410 | 6,111,813 | -0.48(-4.85%) |