Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2015 | 12.20 | 12.20 | 12.20 | 0 | -0.09(-0.71%) | |
Mar 26, 2015 | 12.29 | 12.29 | 12.29 | 0 | +0.03(+0.23%) | |
Mar 25, 2015 | 12.26 | 12.26 | 12.26 | 12.26 | 2,039 | +0.01(+0.05%) |
Mar 24, 2015 | 12.25 | 12.25 | 12.25 | 12.25 | 100,020 | +0.01(+0.06%) |
Mar 23, 2015 | 12.26 | 12.26 | 12.25 | 12.25 | 68,600 | +0.15(+1.28%) |
Mar 19, 2015 | 12.09 | 12.09 | 12.09 | 0 | +0.08(+0.66%) | |
Mar 18, 2015 | 11.84 | 12.01 | 11.82 | 12.01 | 1,920 | +0.36(+3.06%) |
Mar 13, 2015 | 11.66 | 11.66 | 11.66 | 0 | +0.16(+1.36%) | |
Mar 05, 2015 | 11.50 | 11.50 | 11.50 | 0 | -0.12(-1.01%) | |
Mar 04, 2015 | 11.59 | 11.62 | 11.59 | 11.62 | 300 | -0.27(-2.30%) |
Mar 02, 2015 | 11.89 | 11.89 | 11.89 | 0 | -0.16(-1.37%) | |
Feb 25, 2015 | 12.05 | 12.05 | 12.05 | 12.05 | 100,000 | +0.49(+4.28%) |
Feb 24, 2015 | 11.56 | 11.56 | 11.56 | 11.56 | 10,861 | -0.03(-0.27%) |
Feb 23, 2015 | 11.55 | 11.59 | 11.55 | 11.59 | 200,000 | -0.01(-0.12%) |
Feb 20, 2015 | 11.58 | 11.61 | 11.58 | 11.61 | 10,900 | -0.06(-0.48%) |
Feb 13, 2015 | 11.66 | 11.66 | 11.66 | 0 | +0.18(+1.57%) | |
Feb 12, 2015 | 11.48 | 11.48 | 11.48 | 11.48 | 150 | -0.20(-1.72%) |
Feb 09, 2015 | 11.68 | 11.68 | 11.68 | 0 | +0.12(+1.00%) | |
Feb 05, 2015 | 11.57 | 11.57 | 11.57 | 0 | +0.22(+1.91%) | |
Feb 04, 2015 | 11.45 | 11.45 | 11.35 | 11.35 | 21,100 | -0.13(-1.10%) |
Feb 03, 2015 | 11.51 | 11.51 | 11.48 | 11.48 | 11,844 | +0.19(+1.67%) |
Feb 02, 2015 | 11.03 | 11.29 | 11.03 | 11.29 | 575 | +0.04(+0.34%) |
Jan 28, 2015 | 11.25 | 11.25 | 11.25 | 11.25 | 4,544 | -0.24(-2.06%) |
Jan 26, 2015 | 11.49 | 11.49 | 11.49 | 0 | -0.01(-0.09%) | |
Jan 23, 2015 | 11.50 | 11.50 | 11.50 | 11.50 | 34,400 | +0.12(+1.06%) |
Jan 20, 2015 | 11.38 | 11.38 | 11.38 | 0 | +0.09(+0.78%) | |
Jan 15, 2015 | 11.29 | 11.29 | 11.29 | 0 | -0.21(-1.84%) | |
Jan 14, 2015 | 11.50 | 11.50 | 11.50 | 11.50 | 100 | +0.07(+0.63%) |
Jan 09, 2015 | 11.43 | 11.43 | 11.43 | 0 | +0.14(+1.26%) | |
Jan 08, 2015 | 11.19 | 11.28 | 11.18 | 11.28 | 102,311 | +0.93(+9.03%) |
Jan 07, 2015 | 10.35 | 10.35 | 10.35 | 10.35 | 50,000 | +0.36(+3.64%) |
Jan 06, 2015 | 9.990 | 9.990 | 9.985 | 9.985 | 350 | -0.53(-5.00%) |
Dec 31, 2014 | 10.51 | 10.51 | 10.51 | 0 | -0.00(-0.02%) | |
Dec 19, 2014 | 10.51 | 10.51 | 10.51 | 0 | +0.71(+7.20%) | |
Dec 10, 2014 | 9.807 | 9.807 | 9.807 | 0 | -0.11(-1.07%) | |
Dec 02, 2014 | 9.912 | 9.912 | 9.912 | 0 | +0.35(+3.61%) | |
Dec 01, 2014 | 9.567 | 9.567 | 9.567 | 9.567 | 100,000 | +0.33(+3.57%) |
Nov 26, 2014 | 9.237 | 9.237 | 9.237 | 0 | -0.08(-0.86%) | |
Nov 25, 2014 | 9.471 | 9.471 | 9.308 | 9.317 | 5,200 | +0.50(+5.63%) |
Nov 14, 2014 | 8.820 | 8.820 | 8.820 | 0 | -0.10(-1.13%) | |
Nov 12, 2014 | 8.921 | 8.921 | 8.921 | 0 | +0.03(+0.31%) | |
Nov 10, 2014 | 8.893 | 8.893 | 8.893 | 0 | +0.22(+2.55%) | |
Nov 07, 2014 | 8.675 | 8.675 | 8.672 | 8.672 | 1,000 | -0.20(-2.27%) |
Oct 30, 2014 | 8.873 | 8.873 | 8.873 | 0 | -0.01(-0.10%) | |
Oct 29, 2014 | 8.977 | 8.977 | 8.873 | 8.882 | 1,050 | +0.28(+3.31%) |
Oct 14, 2014 | 8.598 | 8.600 | 8.593 | 8.598 | 10,900 | -0.56(-6.13%) |
Oct 09, 2014 | 9.159 | 9.159 | 9.159 | 0 | +0.39(+4.46%) | |
Oct 07, 2014 | 8.768 | 8.768 | 8.768 | 0 | -0.76(-7.96%) | |
Sep 25, 2014 | 9.526 | 9.526 | 9.526 | 0 | -0.05(-0.50%) | |
Sep 19, 2014 | 9.574 | 9.574 | 9.574 | 0 | +0.32(+3.50%) | |
Sep 15, 2014 | 9.250 | 9.250 | 9.250 | 0 | +0.01(+0.13%) | |
Sep 08, 2014 | 9.238 | 9.238 | 9.238 | 0 | -0.21(-2.18%) | |
Sep 04, 2014 | 9.443 | 9.443 | 9.443 | 0 | +0.31(+3.44%) | |
Aug 22, 2014 | 9.130 | 9.130 | 9.130 | 0 | -0.10(-1.09%) | |
Aug 21, 2014 | 9.230 | 9.230 | 9.230 | 9.230 | 45,875 | -0.07(-0.80%) |
Aug 20, 2014 | 9.304 | 9.304 | 9.304 | 9.304 | 1,000 | +0.35(+3.88%) |
Aug 15, 2014 | 8.957 | 8.957 | 8.957 | 15,000 | +0.03(+0.29%) | |
Aug 14, 2014 | 8.931 | 8.931 | 8.931 | 8.931 | 4,700 | +0.41(+4.83%) |
Aug 06, 2014 | 8.519 | 8.519 | 8.519 | 0 | -0.30(-3.36%) | |
Jul 31, 2014 | 8.815 | 8.815 | 8.815 | 8.815 | 0 | +0.25(+2.97%) |
Jul 15, 2014 | 8.561 | 8.561 | 8.561 | 0 | +0.05(+0.61%) | |
Jun 26, 2014 | 8.509 | 8.509 | 8.509 | 0 | +0.48(+5.97%) | |
Jun 17, 2014 | 8.030 | 8.030 | 8.030 | 0 | -0.51(-5.92%) | |
Jun 16, 2014 | 8.517 | 8.535 | 8.517 | 8.535 | 5,850 | +0.06(+0.75%) |
Jun 09, 2014 | 8.471 | 8.471 | 8.471 | 0 | +0.02(+0.20%) | |
Jun 04, 2014 | 8.455 | 8.455 | 8.455 | 8.455 | 0 | +0.06(+0.72%) |
Jun 02, 2014 | 8.394 | 8.394 | 8.394 | 0 | -0.17(-1.94%) | |
May 30, 2014 | 8.560 | 8.560 | 8.560 | 8.560 | 2,700 | +0.60(+7.51%) |
May 29, 2014 | 7.967 | 7.967 | 7.960 | 7.962 | 1,900 | +0.01(+0.09%) |
May 28, 2014 | 7.950 | 7.956 | 7.950 | 7.955 | 2,100 | -0.04(-0.55%) |
May 27, 2014 | 7.927 | 7.999 | 7.927 | 7.999 | 1,500 | +0.52(+6.96%) |
May 22, 2014 | 7.479 | 7.479 | 7.479 | 0 | -0.18(-2.38%) | |
May 16, 2014 | 7.661 | 7.661 | 7.661 | 7.661 | 0 | +0.86(+12.66%) |
Apr 23, 2014 | 6.800 | 6.800 | 6.800 | 0 | +0.05(+0.80%) | |
Apr 22, 2014 | 6.735 | 6.746 | 6.735 | 6.746 | 300 | -0.14(-2.01%) |
Apr 11, 2014 | 6.884 | 6.884 | 6.884 | 0 | -0.06(-0.93%) | |
Apr 10, 2014 | 6.949 | 6.949 | 6.949 | 6.949 | 900 | -0.05(-0.72%) |
Apr 09, 2014 | 7.002 | 7.002 | 6.984 | 6.999 | 400 | -0.14(-1.96%) |