Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.95 | 11.09 | 10.73 | 10.95 | 4,167,660 | +0.07(+0.64%) |
Feb 26, 2015 | 11.05 | 11.16 | 10.59 | 10.88 | 8,001,540 | -0.43(-3.80%) |
Feb 25, 2015 | 10.96 | 11.41 | 10.76 | 11.31 | 4,699,794 | +0.41(+3.76%) |
Feb 24, 2015 | 11.15 | 11.19 | 10.88 | 10.90 | 3,639,345 | -0.05(-0.46%) |
Feb 23, 2015 | 11.00 | 11.27 | 10.88 | 10.95 | 7,465,643 | -0.38(-3.35%) |
Feb 20, 2015 | 11.61 | 11.68 | 11.32 | 11.33 | 3,498,890 | -0.29(-2.50%) |
Feb 19, 2015 | 11.17 | 11.82 | 11.13 | 11.62 | 4,552,962 | -0.13(-1.11%) |
Feb 18, 2015 | 11.94 | 12.13 | 11.68 | 11.75 | 4,034,884 | -0.38(-3.13%) |
Feb 17, 2015 | 11.83 | 12.38 | 11.55 | 12.13 | 5,024,733 | +0.12(+1.00%) |
Feb 13, 2015 | 12.07 | 12.01 | 12.01 | 12.01 | 4,335,800 | +0.34(+2.91%) |
Feb 12, 2015 | 11.59 | 11.77 | 11.32 | 11.67 | 4,921,730 | +0.45(+4.01%) |
Feb 11, 2015 | 11.20 | 11.37 | 10.87 | 11.22 | 6,757,120 | -0.29(-2.52%) |
Feb 10, 2015 | 11.98 | 11.98 | 11.34 | 11.51 | 6,498,764 | -0.60(-4.95%) |
Feb 09, 2015 | 12.10 | 12.38 | 12.04 | 12.11 | 6,443,766 | +0.23(+1.94%) |
Feb 06, 2015 | 11.69 | 12.18 | 11.64 | 11.88 | 6,286,207 | +0.29(+2.50%) |
Feb 05, 2015 | 11.19 | 11.86 | 11.19 | 11.59 | 7,471,929 | +0.53(+4.79%) |
Feb 04, 2015 | 11.61 | 11.62 | 10.81 | 11.06 | 9,177,409 | -0.87(-7.29%) |
Feb 03, 2015 | 11.50 | 12.45 | 11.47 | 11.93 | 11,556,420 | +0.66(+5.86%) |
Feb 02, 2015 | 11.10 | 11.32 | 10.78 | 11.27 | 5,824,195 | +0.59(+5.52%) |
Jan 30, 2015 | 9.980 | 10.88 | 9.960 | 10.68 | 4,828,339 | +0.76(+7.66%) |
Jan 29, 2015 | 10.01 | 10.02 | 9.660 | 9.920 | 4,067,692 | +0.07(+0.71%) |
Jan 28, 2015 | 10.11 | 10.22 | 9.810 | 9.850 | 6,362,164 | -0.47(-4.55%) |
Jan 27, 2015 | 10.09 | 10.43 | 10.07 | 10.32 | 3,021,170 | +0.25(+2.48%) |
Jan 26, 2015 | 10.15 | 10.39 | 10.05 | 10.07 | 3,799,429 | -0.09(-0.89%) |
Jan 23, 2015 | 10.29 | 10.47 | 10.12 | 10.16 | 4,554,128 | -0.31(-2.96%) |
Jan 22, 2015 | 10.73 | 10.80 | 10.29 | 10.47 | 4,510,456 | -0.21(-1.97%) |
Jan 21, 2015 | 10.66 | 10.86 | 10.58 | 10.68 | 2,452,472 | +0.18(+1.71%) |
Jan 20, 2015 | 10.63 | 10.74 | 10.42 | 10.50 | 4,808,895 | -0.59(-5.32%) |
Jan 16, 2015 | 10.68 | 11.09 | 11.09 | 11.09 | 3,370,200 | +0.61(+5.86%) |
Jan 15, 2015 | 11.21 | 11.26 | 10.45 | 10.48 | 4,324,855 | -0.56(-5.11%) |
Jan 14, 2015 | 10.48 | 11.18 | 10.36 | 11.04 | 4,385,689 | +0.45(+4.25%) |
Jan 13, 2015 | 10.35 | 10.68 | 10.24 | 10.59 | 4,494,376 | +0.12(+1.15%) |
Jan 12, 2015 | 10.71 | 10.71 | 10.46 | 10.47 | 4,993,018 | -0.65(-5.85%) |
Jan 09, 2015 | 11.20 | 11.25 | 10.81 | 11.12 | 3,305,882 | -0.19(-1.68%) |
Jan 08, 2015 | 11.13 | 11.34 | 10.97 | 11.31 | 4,705,698 | +0.12(+1.07%) |
Jan 07, 2015 | 11.11 | 11.38 | 10.95 | 11.19 | 4,162,937 | +0.21(+1.91%) |
Jan 06, 2015 | 11.29 | 11.39 | 10.92 | 10.98 | 4,993,486 | -0.49(-4.27%) |
Jan 05, 2015 | 11.80 | 11.83 | 11.47 | 11.47 | 4,895,021 | -0.74(-6.06%) |
Jan 02, 2015 | 12.24 | 12.52 | 12.08 | 12.21 | 1,889,286 | -0.33(-2.63%) |
Dec 31, 2014 | 12.28 | 12.54 | 12.54 | 12.54 | 3,023,900 | +0.04(+0.32%) |
Dec 30, 2014 | 12.52 | 12.67 | 12.39 | 12.50 | 1,806,088 | -0.01(-0.08%) |
Dec 29, 2014 | 12.98 | 12.99 | 12.30 | 12.51 | 3,116,491 | -0.36(-2.80%) |
Dec 26, 2014 | 13.15 | 13.16 | 12.75 | 12.87 | 1,613,354 | -0.18(-1.38%) |
Dec 24, 2014 | 13.15 | 13.05 | 13.05 | 13.05 | 1,478,300 | -0.35(-2.61%) |
Dec 23, 2014 | 13.00 | 13.55 | 12.98 | 13.40 | 2,496,843 | +0.42(+3.24%) |
Dec 22, 2014 | 13.30 | 13.30 | 12.95 | 12.98 | 3,534,982 | -0.67(-4.91%) |
Dec 19, 2014 | 13.17 | 13.78 | 12.97 | 13.65 | 2,641,627 | +0.79(+6.14%) |
Dec 18, 2014 | 13.49 | 13.54 | 12.71 | 12.86 | 2,970,438 | -0.42(-3.16%) |
Dec 17, 2014 | 12.98 | 14.00 | 12.93 | 13.28 | 3,275,467 | +0.05(+0.38%) |
Dec 16, 2014 | 12.75 | 13.51 | 12.66 | 13.23 | 3,127,090 | +0.19(+1.46%) |
Dec 15, 2014 | 13.65 | 13.74 | 12.98 | 13.04 | 5,200,454 | -0.67(-4.89%) |
Dec 12, 2014 | 13.96 | 13.96 | 13.56 | 13.71 | 3,754,943 | -0.48(-3.38%) |
Dec 11, 2014 | 14.37 | 14.65 | 14.14 | 14.19 | 1,413,363 | -0.43(-2.94%) |
Dec 10, 2014 | 14.87 | 14.89 | 14.37 | 14.62 | 1,758,321 | -0.65(-4.26%) |
Dec 09, 2014 | 15.03 | 15.32 | 14.91 | 15.27 | 777,697 | +0.22(+1.46%) |
Dec 08, 2014 | 15.50 | 15.50 | 14.99 | 15.05 | 1,263,491 | -0.72(-4.56%) |
Dec 05, 2014 | 15.92 | 15.99 | 15.81 | 15.77 | 645,449 | -0.28(-1.74%) |
Dec 04, 2014 | 15.99 | 16.16 | 15.90 | 16.05 | 739,717 | -0.19(-1.17%) |
Dec 03, 2014 | 16.27 | 16.44 | 16.06 | 16.24 | 586,772 | +0.03(+0.19%) |
Dec 02, 2014 | 16.42 | 16.57 | 16.04 | 16.21 | 1,181,971 | -0.54(-3.22%) |