Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.21 | 12.21 | 11.96 | 11.96 | 15,289 | -0.12(-0.99%) |
Feb 26, 2015 | 11.78 | 12.24 | 11.78 | 12.08 | 39,800 | +0.40(+3.42%) |
Feb 25, 2015 | 11.35 | 11.74 | 11.35 | 11.68 | 17,198 | +0.12(+1.04%) |
Feb 24, 2015 | 11.42 | 11.56 | 11.29 | 11.56 | 40,381 | +0.05(+0.43%) |
Feb 23, 2015 | 11.33 | 11.60 | 11.29 | 11.51 | 38,317 | +0.01(+0.09%) |
Feb 20, 2015 | 11.76 | 11.76 | 11.39 | 11.50 | 33,510 | -0.27(-2.29%) |
Feb 19, 2015 | 11.22 | 11.78 | 11.22 | 11.77 | 38,955 | +0.16(+1.38%) |
Feb 18, 2015 | 11.15 | 11.77 | 11.11 | 11.61 | 63,535 | -0.17(-1.44%) |
Feb 17, 2015 | 11.94 | 12.00 | 11.74 | 11.78 | 42,882 | -0.01(-0.08%) |
Feb 13, 2015 | 11.63 | 11.79 | 11.79 | 11.79 | 11,900 | +0.16(+1.38%) |
Feb 12, 2015 | 11.76 | 11.77 | 11.30 | 11.63 | 17,873 | -0.16(-1.36%) |
Feb 11, 2015 | 11.77 | 11.79 | 11.32 | 11.79 | 24,729 | +0.05(+0.43%) |
Feb 10, 2015 | 11.73 | 11.79 | 11.60 | 11.74 | 50,301 | +0.24(+2.09%) |
Feb 09, 2015 | 11.59 | 11.65 | 11.41 | 11.50 | 36,963 | -0.20(-1.71%) |
Feb 06, 2015 | 11.80 | 11.86 | 11.50 | 11.70 | 40,032 | -0.10(-0.85%) |
Feb 05, 2015 | 11.74 | 11.80 | 11.44 | 11.80 | 45,120 | +0.34(+2.97%) |
Feb 04, 2015 | 11.68 | 11.79 | 11.22 | 11.46 | 266,433 | +0.06(+0.53%) |
Feb 03, 2015 | 11.83 | 11.95 | 11.16 | 11.40 | 156,815 | +0.39(+3.54%) |
Feb 02, 2015 | 10.79 | 11.17 | 10.67 | 11.01 | 72,586 | +0.81(+7.94%) |
Jan 30, 2015 | 10.17 | 10.31 | 10.15 | 10.20 | 26,100 | -0.09(-0.87%) |
Jan 29, 2015 | 10.40 | 10.40 | 10.09 | 10.29 | 29,181 | +0.04(+0.39%) |
Jan 28, 2015 | 10.57 | 10.65 | 10.25 | 10.25 | 45,190 | -0.16(-1.54%) |
Jan 27, 2015 | 10.47 | 10.47 | 10.20 | 10.41 | 25,239 | -0.11(-1.05%) |
Jan 26, 2015 | 10.35 | 10.52 | 10.21 | 10.52 | 35,903 | +0.36(+3.54%) |
Jan 23, 2015 | 10.10 | 10.16 | 9.920 | 10.16 | 39,541 | -0.05(-0.49%) |
Jan 22, 2015 | 10.28 | 10.28 | 10.07 | 10.21 | 27,629 | +0.03(+0.29%) |
Jan 21, 2015 | 10.24 | 10.24 | 10.10 | 10.18 | 25,629 | -0.05(-0.49%) |
Jan 20, 2015 | 10.38 | 10.44 | 10.15 | 10.23 | 21,290 | -0.15(-1.45%) |
Jan 16, 2015 | 10.20 | 10.43 | 10.15 | 10.38 | 42,452 | +0.07(+0.68%) |
Jan 15, 2015 | 10.71 | 10.71 | 10.18 | 10.31 | 61,550 | -0.28(-2.64%) |
Jan 14, 2015 | 10.52 | 10.67 | 10.49 | 10.59 | 49,866 | +0.07(+0.67%) |
Jan 13, 2015 | 10.87 | 10.93 | 10.45 | 10.52 | 75,736 | -0.27(-2.50%) |
Jan 12, 2015 | 11.13 | 11.15 | 10.73 | 10.79 | 63,447 | -0.14(-1.28%) |
Jan 09, 2015 | 11.17 | 11.17 | 10.68 | 10.93 | 54,920 | -0.09(-0.82%) |
Jan 08, 2015 | 11.07 | 11.10 | 10.92 | 11.02 | 112,581 | +0.11(+1.01%) |
Jan 07, 2015 | 11.00 | 11.04 | 10.75 | 10.91 | 159,571 | -0.12(-1.09%) |
Jan 06, 2015 | 11.41 | 11.60 | 10.76 | 11.03 | 225,895 | -0.23(-2.04%) |
Jan 05, 2015 | 11.99 | 12.10 | 11.02 | 11.26 | 222,659 | -0.86(-7.09%) |
Jan 02, 2015 | 12.35 | 12.63 | 11.95 | 12.12 | 43,555 | -0.29(-2.34%) |
Dec 31, 2014 | 12.23 | 12.41 | 12.41 | 12.41 | 144,700 | +0.40(+3.33%) |
Dec 30, 2014 | 11.88 | 12.27 | 11.88 | 12.01 | 65,738 | -0.17(-1.40%) |
Dec 29, 2014 | 12.49 | 12.65 | 12.03 | 12.18 | 112,173 | -0.68(-5.29%) |
Dec 26, 2014 | 12.75 | 13.10 | 12.75 | 12.86 | 49,858 | -0.15(-1.15%) |
Dec 24, 2014 | 13.20 | 13.01 | 13.01 | 13.01 | 48,800 | -0.68(-4.97%) |
Dec 23, 2014 | 14.16 | 14.16 | 13.61 | 13.69 | 76,846 | -0.66(-4.60%) |
Dec 22, 2014 | 14.45 | 14.49 | 14.09 | 14.35 | 36,616 | -0.01(-0.07%) |
Dec 19, 2014 | 14.21 | 14.46 | 14.06 | 14.36 | 52,281 | +0.07(+0.49%) |
Dec 18, 2014 | 14.49 | 14.50 | 14.22 | 14.29 | 67,912 | -0.08(-0.56%) |
Dec 17, 2014 | 14.18 | 14.53 | 13.91 | 14.37 | 35,922 | +0.25(+1.77%) |
Dec 16, 2014 | 14.50 | 14.50 | 14.01 | 14.12 | 93,628 | -0.49(-3.35%) |
Dec 15, 2014 | 14.65 | 14.88 | 14.51 | 14.61 | 171,105 | +0.31(+2.17%) |
Dec 12, 2014 | 14.20 | 14.39 | 13.92 | 14.30 | 77,201 | +0.10(+0.70%) |
Dec 11, 2014 | 13.85 | 14.44 | 13.80 | 14.20 | 75,759 | -0.25(-1.73%) |
Dec 10, 2014 | 14.64 | 15.04 | 14.02 | 14.45 | 210,574 | +0.24(+1.69%) |
Dec 09, 2014 | 13.37 | 14.25 | 12.84 | 14.21 | 347,158 | +2.09(+17.24%) |
Dec 08, 2014 | 12.33 | 12.35 | 12.03 | 12.12 | 123,416 | +0.64(+5.57%) |
Dec 05, 2014 | 11.55 | 11.69 | 11.41 | 11.48 | 87,453 | +0.12(+1.06%) |
Dec 04, 2014 | 11.34 | 11.47 | 11.09 | 11.36 | 140,358 | +0.70(+6.57%) |
Dec 03, 2014 | 10.69 | 10.78 | 10.51 | 10.66 | 80,520 | +0.03(+0.28%) |
Dec 02, 2014 | 10.66 | 10.83 | 10.55 | 10.63 | 100,695 | -0.06(-0.56%) |