Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.430 | 9.451 | 9.000 | 9.100 | 571,472 | -0.31(-3.29%) |
Feb 26, 2015 | 9.650 | 10.04 | 9.255 | 9.410 | 544,655 | -0.72(-7.11%) |
Feb 25, 2015 | 9.710 | 10.16 | 9.630 | 10.13 | 461,248 | +0.37(+3.79%) |
Feb 24, 2015 | 9.720 | 10.23 | 9.640 | 9.760 | 212,667 | +0.23(+2.41%) |
Feb 23, 2015 | 10.40 | 10.56 | 9.270 | 9.530 | 575,738 | -0.94(-8.98%) |
Feb 20, 2015 | 10.70 | 10.75 | 10.33 | 10.47 | 219,448 | -0.27(-2.51%) |
Feb 19, 2015 | 10.91 | 10.92 | 10.66 | 10.74 | 155,489 | -0.20(-1.83%) |
Feb 18, 2015 | 10.93 | 11.14 | 10.82 | 10.94 | 205,998 | -0.07(-0.64%) |
Feb 17, 2015 | 11.00 | 11.11 | 10.81 | 11.01 | 160,622 | +0.10(+0.92%) |
Feb 13, 2015 | 10.95 | 10.91 | 10.91 | 10.91 | 192,600 | -0.04(-0.37%) |
Feb 12, 2015 | 11.06 | 11.18 | 10.81 | 10.95 | 174,725 | -0.04(-0.36%) |
Feb 11, 2015 | 10.64 | 11.01 | 10.47 | 10.99 | 270,754 | +0.35(+3.29%) |
Feb 10, 2015 | 11.00 | 11.04 | 10.54 | 10.64 | 408,048 | -0.28(-2.56%) |
Feb 09, 2015 | 11.17 | 11.30 | 10.82 | 10.92 | 243,433 | -0.34(-3.02%) |
Feb 06, 2015 | 11.30 | 11.60 | 11.07 | 11.26 | 214,911 | -0.03(-0.27%) |
Feb 05, 2015 | 10.96 | 11.37 | 10.89 | 11.29 | 217,037 | +0.39(+3.58%) |
Feb 04, 2015 | 10.86 | 11.21 | 10.84 | 10.90 | 181,495 | -0.02(-0.18%) |
Feb 03, 2015 | 10.62 | 11.10 | 10.62 | 10.92 | 259,964 | +0.12(+1.11%) |
Feb 02, 2015 | 10.30 | 10.90 | 10.17 | 10.80 | 354,680 | +0.56(+5.47%) |
Jan 30, 2015 | 10.70 | 10.98 | 10.24 | 10.24 | 444,806 | -0.54(-5.01%) |
Jan 29, 2015 | 10.43 | 10.79 | 10.28 | 10.78 | 373,820 | +0.37(+3.55%) |
Jan 28, 2015 | 10.88 | 11.02 | 10.31 | 10.41 | 446,696 | -0.38(-3.52%) |
Jan 27, 2015 | 11.00 | 11.13 | 10.75 | 10.79 | 618,561 | -0.43(-3.83%) |
Jan 26, 2015 | 11.00 | 11.32 | 10.83 | 11.22 | 543,606 | +0.24(+2.19%) |
Jan 23, 2015 | 10.96 | 11.20 | 10.81 | 10.98 | 473,044 | -0.07(-0.63%) |
Jan 22, 2015 | 10.80 | 11.06 | 10.56 | 11.05 | 940,025 | +0.30(+2.79%) |
Jan 21, 2015 | 10.52 | 10.89 | 10.37 | 10.75 | 1,140,428 | +0.05(+0.47%) |
Jan 20, 2015 | 10.04 | 11.04 | 10.04 | 10.70 | 3,013,685 | +1.02(+10.54%) |
Jan 16, 2015 | 9.130 | 9.750 | 8.880 | 9.680 | 2,043,769 | +0.26(+2.76%) |
Jan 15, 2015 | 10.30 | 10.50 | 9.310 | 9.420 | 7,435,039 | -11.38(-54.71%) |
Jan 14, 2015 | 19.74 | 21.02 | 19.62 | 20.80 | 1,556,100 | +0.81(+4.05%) |
Jan 13, 2015 | 22.02 | 22.16 | 19.84 | 19.99 | 252,200 | -1.74(-8.01%) |
Jan 12, 2015 | 22.01 | 22.01 | 21.51 | 21.73 | 229,389 | -0.35(-1.59%) |
Jan 09, 2015 | 22.42 | 22.61 | 21.85 | 22.08 | 191,997 | -0.30(-1.34%) |
Jan 08, 2015 | 22.22 | 22.88 | 21.97 | 22.38 | 423,890 | +0.31(+1.40%) |
Jan 07, 2015 | 22.11 | 22.29 | 21.40 | 22.07 | 135,782 | +0.13(+0.59%) |
Jan 06, 2015 | 23.19 | 23.19 | 21.36 | 21.94 | 185,945 | -1.21(-5.23%) |
Jan 05, 2015 | 24.03 | 24.32 | 22.88 | 23.15 | 175,715 | -1.08(-4.46%) |
Jan 02, 2015 | 25.15 | 25.35 | 23.81 | 24.23 | 140,661 | -0.69(-2.77%) |
Dec 31, 2014 | 25.58 | 24.92 | 24.92 | 24.92 | 209,900 | -0.46(-1.81%) |
Dec 30, 2014 | 26.41 | 26.64 | 25.29 | 25.38 | 135,235 | -1.08(-4.08%) |
Dec 29, 2014 | 26.85 | 27.42 | 26.22 | 26.46 | 156,475 | -0.45(-1.67%) |
Dec 26, 2014 | 27.26 | 27.74 | 26.89 | 26.91 | 85,687 | -0.22(-0.81%) |
Dec 24, 2014 | 26.29 | 27.13 | 27.13 | 27.13 | 70,400 | +0.97(+3.71%) |
Dec 23, 2014 | 26.93 | 27.19 | 25.85 | 26.16 | 285,576 | -0.59(-2.21%) |
Dec 22, 2014 | 27.46 | 27.46 | 26.48 | 26.75 | 334,517 | -0.72(-2.62%) |
Dec 19, 2014 | 28.18 | 28.43 | 27.39 | 27.47 | 639,271 | -0.78(-2.76%) |
Dec 18, 2014 | 29.19 | 29.20 | 27.97 | 28.25 | 197,218 | -0.34(-1.19%) |
Dec 17, 2014 | 26.38 | 28.80 | 26.10 | 28.59 | 332,459 | +2.29(+8.71%) |
Dec 16, 2014 | 25.96 | 26.54 | 25.58 | 26.30 | 196,209 | +0.27(+1.04%) |
Dec 15, 2014 | 26.25 | 26.43 | 25.72 | 26.03 | 237,871 | -0.01(-0.04%) |
Dec 12, 2014 | 26.16 | 26.92 | 26.00 | 26.04 | 194,698 | -0.51(-1.92%) |
Dec 11, 2014 | 26.64 | 26.93 | 26.17 | 26.55 | 185,090 | +0.07(+0.26%) |
Dec 10, 2014 | 26.79 | 27.32 | 26.24 | 26.48 | 221,940 | -0.44(-1.63%) |
Dec 09, 2014 | 26.13 | 27.22 | 26.07 | 26.92 | 166,278 | +0.42(+1.58%) |
Dec 08, 2014 | 26.95 | 27.18 | 25.87 | 26.50 | 206,939 | -0.59(-2.18%) |
Dec 05, 2014 | 26.67 | 27.17 | 26.67 | 27.09 | 78,967 | +0.58(+2.19%) |
Dec 04, 2014 | 27.13 | 27.13 | 26.22 | 26.51 | 191,021 | -0.59(-2.18%) |
Dec 03, 2014 | 26.57 | 27.15 | 26.26 | 27.10 | 140,366 | +0.62(+2.34%) |
Dec 02, 2014 | 25.70 | 26.54 | 25.25 | 26.48 | 142,245 | +0.73(+2.83%) |