Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.76 | 10.80 | 10.41 | 10.60 | 707,041 | -0.19(-1.76%) |
Feb 26, 2015 | 11.56 | 11.87 | 10.79 | 10.79 | 1,000,975 | -0.75(-6.50%) |
Feb 25, 2015 | 10.80 | 11.83 | 10.69 | 11.54 | 2,368,716 | +0.74(+6.85%) |
Feb 24, 2015 | 10.75 | 10.85 | 10.41 | 10.80 | 484,294 | -0.04(-0.37%) |
Feb 23, 2015 | 10.87 | 10.89 | 10.09 | 10.84 | 762,614 | -0.10(-0.91%) |
Feb 20, 2015 | 10.98 | 11.01 | 10.71 | 10.94 | 395,905 | +0.01(+0.09%) |
Feb 19, 2015 | 10.77 | 11.10 | 10.73 | 10.93 | 487,777 | +0.07(+0.64%) |
Feb 18, 2015 | 10.73 | 11.00 | 10.71 | 10.86 | 667,566 | +0.07(+0.65%) |
Feb 17, 2015 | 10.99 | 10.99 | 10.68 | 10.79 | 429,831 | +0.00(+0.05%) |
Feb 13, 2015 | 10.82 | 10.79 | 10.79 | 10.79 | 550,500 | +0.19(+1.75%) |
Feb 12, 2015 | 10.62 | 10.79 | 10.53 | 10.60 | 766,699 | +0.07(+0.66%) |
Feb 11, 2015 | 10.85 | 10.86 | 10.47 | 10.53 | 336,322 | -0.31(-2.86%) |
Feb 10, 2015 | 11.04 | 11.04 | 10.60 | 10.84 | 410,943 | -0.09(-0.82%) |
Feb 09, 2015 | 11.00 | 11.14 | 10.70 | 10.93 | 537,046 | -0.14(-1.26%) |
Feb 06, 2015 | 11.56 | 11.63 | 11.00 | 11.07 | 599,668 | -0.44(-3.82%) |
Feb 05, 2015 | 11.50 | 11.66 | 11.29 | 11.51 | 278,536 | +0.22(+1.95%) |
Feb 04, 2015 | 11.25 | 11.54 | 11.12 | 11.29 | 679,263 | +0.01(+0.09%) |
Feb 03, 2015 | 10.89 | 11.41 | 10.84 | 11.28 | 632,818 | +0.43(+3.96%) |
Feb 02, 2015 | 10.92 | 11.04 | 10.30 | 10.85 | 641,869 | -0.04(-0.37%) |
Jan 30, 2015 | 11.60 | 11.70 | 10.85 | 10.89 | 838,858 | -0.82(-7.00%) |
Jan 29, 2015 | 11.73 | 11.89 | 11.34 | 11.71 | 474,802 | +0.00(+0.00%) |
Jan 28, 2015 | 11.72 | 12.60 | 11.47 | 11.71 | 1,115,091 | +0.04(+0.34%) |
Jan 27, 2015 | 11.99 | 12.07 | 11.67 | 11.67 | 726,592 | -0.33(-2.75%) |
Jan 26, 2015 | 11.58 | 12.07 | 11.55 | 12.00 | 841,369 | +0.34(+2.92%) |
Jan 23, 2015 | 11.63 | 11.95 | 11.56 | 11.66 | 487,392 | +0.07(+0.60%) |
Jan 22, 2015 | 11.51 | 11.62 | 10.99 | 11.59 | 1,099,917 | +0.20(+1.76%) |
Jan 21, 2015 | 11.36 | 11.77 | 11.27 | 11.39 | 534,699 | -0.04(-0.35%) |
Jan 20, 2015 | 11.76 | 11.76 | 11.24 | 11.43 | 1,154,909 | -0.40(-3.38%) |
Jan 16, 2015 | 11.93 | 11.83 | 11.83 | 11.83 | 1,352,700 | -0.07(-0.59%) |
Jan 15, 2015 | 12.70 | 12.70 | 11.57 | 11.90 | 2,081,007 | -0.81(-6.37%) |
Jan 14, 2015 | 12.22 | 12.73 | 11.72 | 12.71 | 1,618,416 | +0.08(+0.63%) |
Jan 13, 2015 | 13.35 | 13.82 | 12.19 | 12.63 | 1,079,482 | -0.62(-4.68%) |
Jan 12, 2015 | 13.81 | 13.81 | 13.12 | 13.25 | 684,289 | -0.58(-4.19%) |
Jan 09, 2015 | 13.98 | 14.17 | 13.44 | 13.83 | 755,985 | -0.25(-1.78%) |
Jan 08, 2015 | 13.31 | 14.30 | 13.20 | 14.08 | 1,304,898 | +0.88(+6.67%) |
Jan 07, 2015 | 13.48 | 13.54 | 12.91 | 13.20 | 945,466 | -0.11(-0.83%) |
Jan 06, 2015 | 14.43 | 14.60 | 12.84 | 13.31 | 1,665,827 | -0.97(-6.79%) |
Jan 05, 2015 | 15.36 | 15.44 | 14.13 | 14.28 | 1,082,027 | -1.16(-7.51%) |
Jan 02, 2015 | 15.73 | 16.00 | 15.15 | 15.44 | 523,877 | -0.25(-1.59%) |
Dec 31, 2014 | 16.24 | 15.69 | 15.69 | 15.69 | 643,900 | -0.47(-2.91%) |
Dec 30, 2014 | 15.43 | 16.40 | 15.33 | 16.16 | 593,429 | +0.71(+4.60%) |
Dec 29, 2014 | 15.47 | 15.86 | 15.12 | 15.45 | 542,212 | -0.01(-0.06%) |
Dec 26, 2014 | 15.53 | 15.87 | 15.39 | 15.46 | 366,470 | +0.02(+0.13%) |
Dec 24, 2014 | 15.28 | 15.44 | 15.44 | 15.44 | 522,600 | +0.20(+1.31%) |
Dec 23, 2014 | 15.14 | 15.99 | 15.04 | 15.24 | 890,452 | +0.24(+1.60%) |
Dec 22, 2014 | 15.00 | 16.47 | 14.94 | 15.00 | 3,708,546 | +1.51(+11.19%) |
Dec 19, 2014 | 13.27 | 13.75 | 13.12 | 13.49 | 2,660,558 | +0.32(+2.43%) |
Dec 18, 2014 | 12.99 | 13.57 | 12.99 | 13.17 | 2,386,672 | +0.48(+3.78%) |
Dec 17, 2014 | 12.16 | 13.11 | 11.96 | 12.69 | 2,296,954 | +0.53(+4.36%) |
Dec 16, 2014 | 12.21 | 12.72 | 11.77 | 12.16 | 1,694,483 | -0.13(-1.06%) |
Dec 15, 2014 | 12.86 | 12.90 | 11.85 | 12.29 | 2,214,577 | -0.54(-4.21%) |
Dec 12, 2014 | 14.00 | 14.25 | 12.71 | 12.83 | 5,118,277 | -2.03(-13.66%) |
Dec 11, 2014 | 14.67 | 15.50 | 14.23 | 14.86 | 759,716 | +0.27(+1.85%) |
Dec 10, 2014 | 15.56 | 15.88 | 14.58 | 14.59 | 1,024,143 | -1.03(-6.59%) |
Dec 09, 2014 | 15.01 | 15.83 | 14.87 | 15.62 | 917,053 | +0.44(+2.90%) |
Dec 08, 2014 | 15.83 | 16.00 | 15.09 | 15.18 | 530,425 | -0.68(-4.29%) |
Dec 05, 2014 | 15.68 | 16.10 | 15.53 | 15.86 | 538,438 | +0.18(+1.15%) |
Dec 04, 2014 | 16.14 | 16.14 | 15.39 | 15.68 | 967,156 | -0.46(-2.85%) |
Dec 03, 2014 | 16.01 | 16.86 | 16.01 | 16.14 | 819,700 | -0.10(-0.62%) |
Dec 02, 2014 | 16.02 | 16.72 | 15.94 | 16.24 | 903,048 | +0.26(+1.63%) |