Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.03 | 12.25 | 11.85 | 12.02 | 402,705 | -0.04(-0.32%) |
Feb 26, 2015 | 12.26 | 12.49 | 12.04 | 12.05 | 689,649 | -0.28(-2.29%) |
Feb 25, 2015 | 12.22 | 12.37 | 12.15 | 12.34 | 503,275 | +0.05(+0.39%) |
Feb 24, 2015 | 12.01 | 12.34 | 11.89 | 12.29 | 643,241 | +0.30(+2.53%) |
Feb 23, 2015 | 12.15 | 12.15 | 11.60 | 11.99 | 1,272,856 | -0.19(-1.56%) |
Feb 20, 2015 | 11.55 | 12.73 | 10.93 | 12.18 | 2,648,171 | -0.43(-3.39%) |
Feb 19, 2015 | 12.64 | 12.78 | 12.42 | 12.60 | 1,059,246 | -0.03(-0.22%) |
Feb 18, 2015 | 12.52 | 12.74 | 12.29 | 12.63 | 654,355 | +0.14(+1.14%) |
Feb 17, 2015 | 12.50 | 12.62 | 12.30 | 12.49 | 653,171 | +0.03(+0.23%) |
Feb 13, 2015 | 12.45 | 12.46 | 12.46 | 12.46 | 366,290 | +0.04(+0.31%) |
Feb 12, 2015 | 12.39 | 12.57 | 12.34 | 12.42 | 252,562 | +0.10(+0.85%) |
Feb 11, 2015 | 12.29 | 12.36 | 12.07 | 12.32 | 234,972 | +0.02(+0.15%) |
Feb 10, 2015 | 12.56 | 12.64 | 12.18 | 12.30 | 337,288 | -0.20(-1.59%) |
Feb 09, 2015 | 12.66 | 12.81 | 12.46 | 12.50 | 328,826 | -0.18(-1.42%) |
Feb 06, 2015 | 12.32 | 12.72 | 12.25 | 12.68 | 660,613 | +0.36(+2.93%) |
Feb 05, 2015 | 12.31 | 12.39 | 12.12 | 12.32 | 416,840 | +0.06(+0.46%) |
Feb 04, 2015 | 12.37 | 12.59 | 12.18 | 12.26 | 669,316 | -0.22(-1.75%) |
Feb 03, 2015 | 12.01 | 12.55 | 12.01 | 12.48 | 494,802 | +0.48(+4.04%) |
Feb 02, 2015 | 11.91 | 12.20 | 11.67 | 11.99 | 757,771 | +0.11(+0.96%) |
Jan 30, 2015 | 12.80 | 12.88 | 11.76 | 11.88 | 839,635 | -1.04(-8.08%) |
Jan 29, 2015 | 12.38 | 12.95 | 12.31 | 12.93 | 635,623 | +0.55(+4.45%) |
Jan 28, 2015 | 12.57 | 12.66 | 12.11 | 12.37 | 1,075,835 | -0.17(-1.36%) |
Jan 27, 2015 | 12.55 | 12.68 | 12.51 | 12.55 | 865,282 | -0.22(-1.71%) |
Jan 26, 2015 | 12.97 | 12.97 | 12.63 | 12.76 | 965,672 | -0.15(-1.18%) |
Jan 23, 2015 | 12.81 | 13.06 | 12.74 | 12.92 | 652,952 | +0.09(+0.67%) |
Jan 22, 2015 | 12.83 | 13.03 | 12.53 | 12.83 | 834,068 | +0.12(+0.97%) |
Jan 21, 2015 | 11.82 | 13.57 | 11.49 | 12.71 | 2,815,493 | -2.45(-16.18%) |
Jan 20, 2015 | 15.36 | 15.53 | 14.96 | 15.16 | 646,215 | -0.13(-0.84%) |
Jan 16, 2015 | 14.68 | 15.51 | 14.68 | 15.29 | 791,939 | +0.59(+4.00%) |
Jan 15, 2015 | 14.72 | 15.02 | 14.54 | 14.70 | 864,135 | -0.04(-0.26%) |
Jan 14, 2015 | 15.00 | 15.25 | 14.73 | 14.74 | 680,672 | -0.46(-3.00%) |
Jan 13, 2015 | 15.37 | 15.67 | 15.03 | 15.19 | 401,351 | -0.02(-0.12%) |
Jan 12, 2015 | 15.56 | 15.75 | 15.09 | 15.21 | 638,013 | -0.35(-2.26%) |
Jan 09, 2015 | 15.69 | 15.94 | 15.54 | 15.56 | 278,985 | -0.10(-0.67%) |
Jan 08, 2015 | 15.99 | 16.34 | 15.66 | 15.67 | 392,804 | -0.15(-0.96%) |
Jan 07, 2015 | 15.89 | 16.01 | 15.60 | 15.82 | 345,299 | +0.08(+0.48%) |
Jan 06, 2015 | 15.91 | 15.99 | 15.09 | 15.74 | 986,194 | -0.07(-0.42%) |
Jan 05, 2015 | 15.86 | 16.11 | 15.67 | 15.81 | 1,315,586 | -0.06(-0.36%) |
Jan 02, 2015 | 16.25 | 16.32 | 15.82 | 15.87 | 511,438 | -0.21(-1.30%) |
Dec 31, 2014 | 16.84 | 16.08 | 16.08 | 16.08 | 831,845 | -0.76(-4.51%) |
Dec 30, 2014 | 16.84 | 17.01 | 16.80 | 16.83 | 438,239 | -0.15(-0.87%) |
Dec 29, 2014 | 17.29 | 17.32 | 16.95 | 16.98 | 276,332 | -0.24(-1.41%) |
Dec 26, 2014 | 17.41 | 17.42 | 17.05 | 17.22 | 190,762 | +0.01(+0.06%) |
Dec 24, 2014 | 17.31 | 17.21 | 17.21 | 17.21 | 151,532 | -0.10(-0.60%) |
Dec 23, 2014 | 17.65 | 17.76 | 17.29 | 17.32 | 233,138 | -0.29(-1.67%) |
Dec 22, 2014 | 17.79 | 17.92 | 17.48 | 17.61 | 303,430 | -0.22(-1.22%) |
Dec 19, 2014 | 17.48 | 17.99 | 17.13 | 17.83 | 551,605 | +0.32(+1.84%) |
Dec 18, 2014 | 17.18 | 17.69 | 16.98 | 17.51 | 403,898 | +0.61(+3.59%) |
Dec 17, 2014 | 16.47 | 16.93 | 16.25 | 16.90 | 479,461 | +0.43(+2.59%) |
Dec 16, 2014 | 16.51 | 16.62 | 16.29 | 16.47 | 560,094 | -0.03(-0.17%) |
Dec 15, 2014 | 17.09 | 17.20 | 16.49 | 16.50 | 467,363 | -0.46(-2.69%) |
Dec 12, 2014 | 17.12 | 17.36 | 16.95 | 16.96 | 288,112 | -0.42(-2.40%) |
Dec 11, 2014 | 17.57 | 17.88 | 17.27 | 17.38 | 237,691 | -0.07(-0.38%) |
Dec 10, 2014 | 17.85 | 18.13 | 17.36 | 17.44 | 328,656 | -0.53(-2.96%) |
Dec 09, 2014 | 17.01 | 17.98 | 16.92 | 17.97 | 292,018 | +0.71(+4.12%) |
Dec 08, 2014 | 18.14 | 18.18 | 17.20 | 17.26 | 318,711 | -0.88(-4.86%) |
Dec 05, 2014 | 17.90 | 18.58 | 17.84 | 18.14 | 534,688 | +0.22(+1.22%) |
Dec 04, 2014 | 18.08 | 18.28 | 17.87 | 17.93 | 373,658 | -0.21(-1.15%) |
Dec 03, 2014 | 18.10 | 18.28 | 17.42 | 18.13 | 345,187 | +0.13(+0.74%) |
Dec 02, 2014 | 17.60 | 18.06 | 17.34 | 18.00 | 443,485 | +0.46(+2.65%) |