Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.20 | 10.34 | 10.12 | 10.16 | 2,375,089 | +0.10(+0.99%) |
Feb 26, 2015 | 10.24 | 10.25 | 10.04 | 10.06 | 3,352,825 | -0.03(-0.27%) |
Feb 25, 2015 | 10.25 | 10.28 | 10.00 | 10.09 | 2,827,788 | +0.07(+0.72%) |
Feb 24, 2015 | 10.06 | 10.29 | 9.977 | 10.01 | 3,189,599 | -0.22(-2.11%) |
Feb 23, 2015 | 10.18 | 10.48 | 10.00 | 10.23 | 3,563,342 | -0.11(-1.05%) |
Feb 20, 2015 | 10.55 | 10.72 | 10.33 | 10.34 | 3,628,269 | -0.09(-0.86%) |
Feb 19, 2015 | 10.83 | 10.85 | 10.38 | 10.43 | 4,092,630 | -0.40(-3.66%) |
Feb 18, 2015 | 10.58 | 10.91 | 10.48 | 10.82 | 3,789,689 | +0.17(+1.61%) |
Feb 17, 2015 | 10.75 | 10.81 | 10.60 | 10.65 | 2,981,696 | -0.46(-4.14%) |
Feb 13, 2015 | 11.01 | 11.11 | 11.11 | 11.11 | 3,893,932 | +0.32(+3.01%) |
Feb 12, 2015 | 10.86 | 10.94 | 10.63 | 10.79 | 5,247,414 | +0.09(+0.84%) |
Feb 11, 2015 | 10.91 | 10.98 | 10.67 | 10.70 | 3,010,880 | -0.32(-2.86%) |
Feb 10, 2015 | 10.91 | 11.11 | 10.76 | 11.01 | 2,925,543 | -0.19(-1.69%) |
Feb 09, 2015 | 11.03 | 11.26 | 11.01 | 11.20 | 3,767,676 | +0.15(+1.39%) |
Feb 06, 2015 | 10.92 | 11.29 | 10.88 | 11.05 | 4,534,181 | -0.66(-5.62%) |
Feb 05, 2015 | 11.41 | 11.72 | 11.38 | 11.71 | 2,282,007 | +0.21(+1.80%) |
Feb 04, 2015 | 11.38 | 11.61 | 11.20 | 11.50 | 5,625,595 | -0.03(-0.24%) |
Feb 03, 2015 | 11.64 | 11.82 | 11.35 | 11.53 | 6,102,451 | +0.02(+0.16%) |
Feb 02, 2015 | 10.84 | 11.61 | 10.77 | 11.51 | 6,085,527 | +0.35(+3.15%) |
Jan 30, 2015 | 10.53 | 11.16 | 10.48 | 11.16 | 6,295,542 | +0.85(+8.22%) |
Jan 29, 2015 | 10.14 | 10.36 | 10.02 | 10.31 | 3,625,205 | +0.04(+0.35%) |
Jan 28, 2015 | 10.21 | 10.54 | 10.11 | 10.27 | 4,710,746 | -0.22(-2.06%) |
Jan 27, 2015 | 9.869 | 10.54 | 9.860 | 10.49 | 4,920,693 | +0.65(+6.59%) |
Jan 26, 2015 | 9.616 | 9.851 | 9.508 | 9.842 | 4,884,682 | +0.00(+0.00%) |
Jan 23, 2015 | 10.09 | 10.09 | 9.715 | 9.842 | 4,624,587 | -0.40(-3.87%) |
Jan 22, 2015 | 10.45 | 10.57 | 10.11 | 10.24 | 5,884,543 | -0.05(-0.53%) |
Jan 21, 2015 | 10.54 | 10.71 | 10.09 | 10.29 | 7,902,731 | -0.13(-1.21%) |
Jan 20, 2015 | 10.47 | 10.55 | 10.23 | 10.42 | 5,885,957 | +0.51(+5.19%) |
Jan 16, 2015 | 9.932 | 10.32 | 9.801 | 9.905 | 5,906,467 | -0.04(-0.36%) |
Jan 15, 2015 | 9.941 | 10.20 | 9.846 | 9.941 | 8,131,401 | +0.55(+5.85%) |
Jan 14, 2015 | 9.652 | 9.706 | 9.142 | 9.391 | 5,387,811 | -0.04(-0.38%) |
Jan 13, 2015 | 9.986 | 10.01 | 9.292 | 9.427 | 6,681,713 | -0.28(-2.88%) |
Jan 12, 2015 | 9.229 | 9.860 | 9.184 | 9.706 | 6,090,676 | +0.57(+6.21%) |
Jan 09, 2015 | 8.778 | 9.148 | 8.778 | 9.139 | 4,413,011 | +0.51(+5.96%) |
Jan 08, 2015 | 8.724 | 9.030 | 8.562 | 8.625 | 3,940,214 | +0.01(+0.10%) |
Jan 07, 2015 | 8.562 | 8.886 | 8.427 | 8.616 | 4,334,488 | -0.16(-1.85%) |
Jan 06, 2015 | 8.409 | 8.832 | 8.340 | 8.778 | 7,407,287 | +0.51(+6.22%) |
Jan 05, 2015 | 8.048 | 8.264 | 7.841 | 8.264 | 4,323,567 | +0.35(+4.44%) |
Jan 02, 2015 | 7.688 | 7.931 | 7.580 | 7.913 | 2,973,131 | +0.07(+0.92%) |
Dec 31, 2014 | 7.742 | 7.841 | 7.841 | 7.841 | 2,768,049 | -0.05(-0.57%) |
Dec 30, 2014 | 7.787 | 8.075 | 7.787 | 7.886 | 4,124,310 | +0.32(+4.17%) |
Dec 29, 2014 | 7.859 | 7.868 | 7.498 | 7.570 | 2,722,637 | -0.31(-3.89%) |
Dec 26, 2014 | 7.733 | 7.976 | 7.652 | 7.877 | 3,392,861 | +0.32(+4.17%) |
Dec 24, 2014 | 7.246 | 7.561 | 7.561 | 7.561 | 2,236,453 | +0.22(+2.94%) |
Dec 23, 2014 | 7.219 | 7.778 | 7.219 | 7.345 | 4,533,942 | +0.11(+1.49%) |
Dec 22, 2014 | 7.859 | 7.859 | 7.165 | 7.237 | 5,801,543 | -0.63(-8.02%) |
Dec 19, 2014 | 7.796 | 7.931 | 7.661 | 7.868 | 18,285,152 | +0.05(+0.58%) |
Dec 18, 2014 | 7.670 | 7.877 | 7.528 | 7.823 | 5,167,862 | +0.47(+6.37%) |
Dec 17, 2014 | 6.958 | 7.386 | 6.958 | 7.354 | 6,286,663 | +0.58(+8.51%) |
Dec 16, 2014 | 6.967 | 7.102 | 6.714 | 6.777 | 5,245,687 | +0.04(+0.53%) |
Dec 15, 2014 | 7.318 | 7.471 | 6.741 | 6.741 | 5,820,153 | -0.66(-8.89%) |
Dec 12, 2014 | 7.399 | 7.580 | 7.246 | 7.399 | 4,631,611 | -0.05(-0.73%) |
Dec 11, 2014 | 7.534 | 7.751 | 7.327 | 7.453 | 4,727,713 | -0.17(-2.25%) |
Dec 10, 2014 | 8.066 | 8.220 | 7.607 | 7.625 | 5,536,773 | -0.56(-6.83%) |
Dec 09, 2014 | 7.967 | 8.355 | 7.931 | 8.183 | 5,379,322 | +0.38(+4.85%) |
Dec 08, 2014 | 7.697 | 7.922 | 7.390 | 7.805 | 4,912,812 | +0.13(+1.64%) |
Dec 05, 2014 | 7.796 | 7.859 | 7.616 | 7.679 | 3,189,178 | -0.26(-3.29%) |
Dec 04, 2014 | 8.111 | 8.237 | 7.904 | 7.940 | 3,172,625 | -0.26(-3.19%) |
Dec 03, 2014 | 8.093 | 8.346 | 8.093 | 8.201 | 3,893,813 | +0.23(+2.82%) |
Dec 02, 2014 | 8.120 | 8.346 | 7.895 | 7.976 | 3,835,950 | -0.44(-5.25%) |