Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.30 | 10.44 | 10.22 | 10.26 | 2,351,453 | +0.10(+0.99%) |
Feb 26, 2015 | 10.34 | 10.35 | 10.14 | 10.16 | 3,319,459 | -0.03(-0.27%) |
Feb 25, 2015 | 10.35 | 10.39 | 10.10 | 10.19 | 2,799,648 | +0.07(+0.72%) |
Feb 24, 2015 | 10.16 | 10.40 | 10.08 | 10.11 | 3,157,857 | -0.22(-2.11%) |
Feb 23, 2015 | 10.28 | 10.59 | 10.10 | 10.33 | 3,527,881 | -0.11(-1.05%) |
Feb 20, 2015 | 10.66 | 10.82 | 10.43 | 10.44 | 3,592,162 | -0.09(-0.86%) |
Feb 19, 2015 | 10.94 | 10.96 | 10.49 | 10.53 | 4,051,902 | -0.40(-3.66%) |
Feb 18, 2015 | 10.69 | 11.02 | 10.59 | 10.93 | 3,751,976 | +0.17(+1.61%) |
Feb 17, 2015 | 10.86 | 10.92 | 10.71 | 10.76 | 2,952,024 | -0.46(-4.14%) |
Feb 13, 2015 | 11.12 | 11.22 | 11.22 | 11.22 | 3,855,181 | +0.33(+3.01%) |
Feb 12, 2015 | 10.97 | 11.05 | 10.74 | 10.90 | 5,195,194 | +0.09(+0.84%) |
Feb 11, 2015 | 11.02 | 11.09 | 10.78 | 10.81 | 2,980,917 | -0.32(-2.86%) |
Feb 10, 2015 | 11.01 | 11.22 | 10.87 | 11.12 | 2,896,429 | -0.19(-1.69%) |
Feb 09, 2015 | 11.14 | 11.37 | 11.12 | 11.32 | 3,730,182 | +0.15(+1.39%) |
Feb 06, 2015 | 11.03 | 11.41 | 10.99 | 11.16 | 4,489,059 | -0.66(-5.62%) |
Feb 05, 2015 | 11.52 | 11.83 | 11.50 | 11.82 | 2,259,297 | +0.21(+1.80%) |
Feb 04, 2015 | 11.50 | 11.72 | 11.32 | 11.62 | 5,569,611 | -0.03(-0.23%) |
Feb 03, 2015 | 11.75 | 11.94 | 11.46 | 11.64 | 6,041,722 | +0.02(+0.16%) |
Feb 02, 2015 | 10.95 | 11.72 | 10.88 | 11.62 | 6,024,966 | +0.35(+3.15%) |
Jan 30, 2015 | 10.63 | 11.27 | 10.59 | 11.27 | 6,232,892 | +0.86(+8.22%) |
Jan 29, 2015 | 10.24 | 10.47 | 10.12 | 10.41 | 3,589,128 | +0.04(+0.35%) |
Jan 28, 2015 | 10.31 | 10.65 | 10.21 | 10.38 | 4,663,867 | -0.22(-2.06%) |
Jan 27, 2015 | 9.968 | 10.65 | 9.959 | 10.60 | 4,871,725 | +0.66(+6.59%) |
Jan 26, 2015 | 9.713 | 9.950 | 9.604 | 9.941 | 4,836,072 | +0.00(+0.00%) |
Jan 23, 2015 | 10.19 | 10.19 | 9.813 | 9.941 | 4,578,566 | -0.40(-3.87%) |
Jan 22, 2015 | 10.56 | 10.68 | 10.21 | 10.34 | 5,825,983 | -0.05(-0.53%) |
Jan 21, 2015 | 10.64 | 10.81 | 10.19 | 10.40 | 7,824,086 | -0.13(-1.21%) |
Jan 20, 2015 | 10.58 | 10.66 | 10.33 | 10.52 | 5,827,383 | +0.52(+5.19%) |
Jan 16, 2015 | 10.03 | 10.42 | 9.900 | 10.00 | 5,847,689 | -0.04(-0.36%) |
Jan 15, 2015 | 10.04 | 10.30 | 9.945 | 10.04 | 8,050,481 | +0.56(+5.85%) |
Jan 14, 2015 | 9.749 | 9.804 | 9.234 | 9.485 | 5,334,194 | -0.04(-0.38%) |
Jan 13, 2015 | 10.09 | 10.11 | 9.385 | 9.522 | 6,615,220 | -0.28(-2.88%) |
Jan 12, 2015 | 9.322 | 9.959 | 9.276 | 9.804 | 6,030,065 | +0.57(+6.21%) |
Jan 09, 2015 | 8.866 | 9.240 | 8.866 | 9.231 | 4,369,095 | +0.52(+5.96%) |
Jan 08, 2015 | 8.812 | 9.120 | 8.648 | 8.712 | 3,901,003 | +0.01(+0.10%) |
Jan 07, 2015 | 8.648 | 8.976 | 8.511 | 8.703 | 4,291,353 | -0.16(-1.85%) |
Jan 06, 2015 | 8.493 | 8.921 | 8.424 | 8.866 | 7,333,573 | +0.52(+6.22%) |
Jan 05, 2015 | 8.129 | 8.348 | 7.920 | 8.348 | 4,280,541 | +0.36(+4.44%) |
Jan 02, 2015 | 7.765 | 8.011 | 7.656 | 7.992 | 2,943,544 | +0.07(+0.92%) |
Dec 31, 2014 | 7.820 | 7.920 | 7.920 | 7.920 | 2,740,503 | -0.05(-0.57%) |
Dec 30, 2014 | 7.865 | 8.156 | 7.865 | 7.965 | 4,083,267 | +0.32(+4.17%) |
Dec 29, 2014 | 7.938 | 7.947 | 7.574 | 7.647 | 2,695,542 | -0.31(-3.89%) |
Dec 26, 2014 | 7.810 | 8.056 | 7.729 | 7.956 | 3,359,097 | +0.32(+4.17%) |
Dec 24, 2014 | 7.319 | 7.637 | 7.637 | 7.637 | 2,214,197 | +0.22(+2.94%) |
Dec 23, 2014 | 7.292 | 7.856 | 7.292 | 7.419 | 4,488,822 | +0.11(+1.49%) |
Dec 22, 2014 | 7.938 | 7.938 | 7.237 | 7.310 | 5,743,809 | -0.64(-8.02%) |
Dec 19, 2014 | 7.874 | 8.011 | 7.738 | 7.947 | 18,103,186 | +0.05(+0.58%) |
Dec 18, 2014 | 7.747 | 7.956 | 7.604 | 7.901 | 5,116,434 | +0.47(+6.37%) |
Dec 17, 2014 | 7.028 | 7.460 | 7.028 | 7.428 | 6,224,101 | +0.58(+8.51%) |
Dec 16, 2014 | 7.037 | 7.173 | 6.782 | 6.846 | 5,193,484 | +0.04(+0.53%) |
Dec 15, 2014 | 7.392 | 7.546 | 6.809 | 6.809 | 5,762,233 | -0.66(-8.89%) |
Dec 12, 2014 | 7.474 | 7.656 | 7.319 | 7.474 | 4,585,519 | -0.05(-0.73%) |
Dec 11, 2014 | 7.610 | 7.829 | 7.401 | 7.528 | 4,680,665 | -0.17(-2.25%) |
Dec 10, 2014 | 8.147 | 8.303 | 7.683 | 7.701 | 5,481,674 | -0.56(-6.83%) |
Dec 09, 2014 | 8.047 | 8.439 | 8.011 | 8.266 | 5,325,789 | +0.38(+4.85%) |
Dec 08, 2014 | 7.774 | 8.002 | 7.465 | 7.883 | 4,863,922 | +0.13(+1.64%) |
Dec 05, 2014 | 7.874 | 7.938 | 7.692 | 7.756 | 3,157,441 | -0.26(-3.29%) |
Dec 04, 2014 | 8.193 | 8.320 | 7.983 | 8.020 | 3,141,052 | -0.26(-3.19%) |
Dec 03, 2014 | 8.175 | 8.429 | 8.175 | 8.284 | 3,855,064 | +0.23(+2.82%) |
Dec 02, 2014 | 8.202 | 8.429 | 7.974 | 8.056 | 3,797,777 | -0.45(-5.25%) |