Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.73 | 11.78 | 11.49 | 11.51 | 630,761 | -0.29(-2.46%) |
Feb 26, 2015 | 11.86 | 11.95 | 11.70 | 11.80 | 472,994 | -0.06(-0.51%) |
Feb 25, 2015 | 11.80 | 11.95 | 11.73 | 11.86 | 429,276 | +0.09(+0.76%) |
Feb 24, 2015 | 11.56 | 11.86 | 11.56 | 11.77 | 588,558 | +0.25(+2.17%) |
Feb 23, 2015 | 11.78 | 11.86 | 11.45 | 11.52 | 608,202 | -0.23(-1.96%) |
Feb 20, 2015 | 11.50 | 11.91 | 11.39 | 11.75 | 1,659,800 | +0.32(+2.80%) |
Feb 19, 2015 | 11.00 | 11.57 | 10.97 | 11.43 | 1,663,542 | +0.12(+1.06%) |
Feb 18, 2015 | 10.84 | 11.40 | 10.75 | 11.31 | 1,676,442 | +0.49(+4.53%) |
Feb 17, 2015 | 10.69 | 10.92 | 10.67 | 10.82 | 540,541 | +0.14(+1.31%) |
Feb 13, 2015 | 10.62 | 10.68 | 10.68 | 10.68 | 324,800 | +0.03(+0.28%) |
Feb 12, 2015 | 10.82 | 10.82 | 10.63 | 10.65 | 490,022 | -0.18(-1.66%) |
Feb 11, 2015 | 10.83 | 10.96 | 10.75 | 10.83 | 275,828 | -0.01(-0.09%) |
Feb 10, 2015 | 10.79 | 10.92 | 10.70 | 10.84 | 373,309 | +0.14(+1.31%) |
Feb 09, 2015 | 10.78 | 10.92 | 10.65 | 10.70 | 418,250 | -0.14(-1.29%) |
Feb 06, 2015 | 10.99 | 10.99 | 10.79 | 10.84 | 531,626 | -0.14(-1.28%) |
Feb 05, 2015 | 11.02 | 11.11 | 10.94 | 10.98 | 471,167 | -0.02(-0.18%) |
Feb 04, 2015 | 10.98 | 11.12 | 10.88 | 11.00 | 733,435 | -0.03(-0.27%) |
Feb 03, 2015 | 10.65 | 11.03 | 10.58 | 11.03 | 696,757 | +0.42(+3.96%) |
Feb 02, 2015 | 10.88 | 10.95 | 10.44 | 10.61 | 1,225,697 | -0.27(-2.48%) |
Jan 30, 2015 | 11.16 | 11.20 | 10.86 | 10.88 | 717,046 | -0.35(-3.12%) |
Jan 29, 2015 | 11.08 | 11.24 | 10.88 | 11.23 | 594,097 | +0.16(+1.45%) |
Jan 28, 2015 | 11.31 | 11.38 | 11.07 | 11.07 | 641,484 | -0.16(-1.42%) |
Jan 27, 2015 | 11.20 | 11.45 | 11.16 | 11.23 | 908,904 | -0.06(-0.53%) |
Jan 26, 2015 | 11.03 | 11.38 | 11.03 | 11.29 | 491,122 | +0.24(+2.17%) |
Jan 23, 2015 | 11.10 | 11.18 | 11.01 | 11.05 | 602,419 | -0.05(-0.45%) |
Jan 22, 2015 | 11.00 | 11.11 | 10.92 | 11.10 | 890,586 | +0.14(+1.28%) |
Jan 21, 2015 | 11.29 | 11.31 | 10.82 | 10.96 | 1,013,114 | -0.30(-2.66%) |
Jan 20, 2015 | 11.46 | 11.58 | 11.08 | 11.26 | 1,252,923 | +0.11(+0.99%) |
Jan 16, 2015 | 10.74 | 11.19 | 10.74 | 11.15 | 1,867,404 | +0.37(+3.43%) |
Jan 15, 2015 | 10.96 | 11.00 | 10.67 | 10.78 | 897,667 | -0.12(-1.10%) |
Jan 14, 2015 | 10.47 | 10.91 | 10.41 | 10.90 | 982,408 | +0.32(+3.02%) |
Jan 13, 2015 | 10.74 | 10.75 | 10.43 | 10.58 | 933,177 | -0.02(-0.19%) |
Jan 12, 2015 | 10.50 | 10.77 | 10.35 | 10.60 | 1,029,703 | +0.43(+4.23%) |
Jan 09, 2015 | 10.18 | 10.33 | 10.07 | 10.17 | 548,146 | +0.02(+0.20%) |
Jan 08, 2015 | 10.07 | 10.24 | 10.00 | 10.15 | 754,148 | +0.16(+1.60%) |
Jan 07, 2015 | 9.880 | 10.12 | 9.845 | 9.990 | 1,223,912 | +0.19(+1.94%) |
Jan 06, 2015 | 10.02 | 10.09 | 9.610 | 9.800 | 655,423 | -0.19(-1.90%) |
Jan 05, 2015 | 10.05 | 10.21 | 9.950 | 9.990 | 774,679 | -0.10(-0.99%) |
Jan 02, 2015 | 10.39 | 10.49 | 9.990 | 10.09 | 670,184 | -0.22(-2.13%) |
Dec 31, 2014 | 10.07 | 10.31 | 10.31 | 10.31 | 1,388,900 | +0.24(+2.38%) |
Dec 30, 2014 | 10.01 | 10.18 | 9.910 | 10.07 | 2,515,966 | +0.08(+0.80%) |
Dec 29, 2014 | 9.990 | 10.07 | 9.980 | 9.990 | 1,431,048 | +0.01(+0.10%) |
Dec 26, 2014 | 10.01 | 10.09 | 9.970 | 9.980 | 764,256 | +0.02(+0.20%) |
Dec 24, 2014 | 9.970 | 9.960 | 9.960 | 9.960 | 468,200 | +0.05(+0.50%) |
Dec 23, 2014 | 10.00 | 10.01 | 9.900 | 9.910 | 575,341 | -0.05(-0.50%) |
Dec 22, 2014 | 9.890 | 10.03 | 9.860 | 9.960 | 673,353 | +0.10(+1.01%) |
Dec 19, 2014 | 9.920 | 10.02 | 9.810 | 9.860 | 1,129,695 | -0.09(-0.90%) |
Dec 18, 2014 | 10.04 | 10.10 | 9.830 | 9.950 | 484,369 | +0.03(+0.30%) |
Dec 17, 2014 | 9.640 | 10.00 | 9.640 | 9.920 | 832,558 | +0.33(+3.44%) |
Dec 16, 2014 | 9.620 | 9.755 | 9.510 | 9.590 | 858,697 | -0.17(-1.74%) |
Dec 15, 2014 | 10.44 | 10.46 | 9.740 | 9.760 | 1,366,520 | -0.59(-5.70%) |
Dec 12, 2014 | 10.65 | 10.73 | 10.34 | 10.35 | 1,660,760 | +0.14(+1.37%) |
Dec 11, 2014 | 9.970 | 10.46 | 9.870 | 10.21 | 693,553 | +0.31(+3.13%) |
Dec 10, 2014 | 9.870 | 10.08 | 9.825 | 9.900 | 705,263 | -0.04(-0.40%) |
Dec 09, 2014 | 9.850 | 9.960 | 9.740 | 9.940 | 830,739 | -0.01(-0.10%) |
Dec 08, 2014 | 9.990 | 10.10 | 9.890 | 9.950 | 813,147 | -0.08(-0.80%) |
Dec 05, 2014 | 9.930 | 10.06 | 9.920 | 10.03 | 640,712 | +0.17(+1.72%) |
Dec 04, 2014 | 9.890 | 10.09 | 9.790 | 9.860 | 961,013 | -0.05(-0.50%) |
Dec 03, 2014 | 9.990 | 9.990 | 9.690 | 9.910 | 1,089,600 | -0.09(-0.90%) |
Dec 02, 2014 | 9.860 | 10.10 | 9.800 | 10.00 | 2,238,189 | +0.19(+1.94%) |