Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.50 | 12.59 | 12.50 | 12.56 | 184,125 | +0.08(+0.64%) |
Feb 26, 2015 | 12.51 | 12.53 | 12.48 | 12.48 | 144,506 | -0.05(-0.40%) |
Feb 25, 2015 | 12.46 | 12.54 | 12.46 | 12.53 | 94,765 | +0.04(+0.32%) |
Feb 24, 2015 | 12.40 | 12.49 | 12.40 | 12.49 | 137,856 | +0.07(+0.56%) |
Feb 23, 2015 | 12.40 | 12.44 | 12.40 | 12.42 | 91,477 | -0.03(-0.24%) |
Feb 20, 2015 | 12.33 | 12.45 | 12.30 | 12.45 | 94,421 | +0.11(+0.89%) |
Feb 19, 2015 | 12.31 | 12.34 | 12.26 | 12.34 | 131,331 | +0.04(+0.33%) |
Feb 18, 2015 | 12.25 | 12.30 | 12.25 | 12.30 | 79,965 | +0.00(+0.00%) |
Feb 17, 2015 | 12.30 | 12.30 | 12.24 | 12.30 | 141,567 | +0.00(+0.00%) |
Feb 13, 2015 | 12.33 | 12.30 | 12.30 | 12.30 | 134,500 | +0.00(+0.00%) |
Feb 12, 2015 | 12.29 | 12.32 | 12.21 | 12.30 | 191,379 | -0.01(-0.08%) |
Feb 11, 2015 | 12.20 | 12.31 | 12.20 | 12.31 | 184,530 | +0.08(+0.65%) |
Feb 10, 2015 | 12.21 | 12.25 | 12.14 | 12.23 | 152,030 | +0.01(+0.08%) |
Feb 09, 2015 | 12.15 | 12.24 | 12.15 | 12.22 | 256,376 | -0.02(-0.16%) |
Feb 06, 2015 | 12.24 | 12.28 | 12.20 | 12.24 | 336,002 | -0.02(-0.16%) |
Feb 05, 2015 | 12.06 | 12.27 | 12.06 | 12.26 | 276,034 | +0.20(+1.66%) |
Feb 04, 2015 | 12.09 | 12.09 | 12.00 | 12.06 | 166,180 | -0.09(-0.74%) |
Feb 03, 2015 | 12.04 | 12.15 | 12.01 | 12.15 | 143,036 | +0.11(+0.91%) |
Feb 02, 2015 | 11.93 | 12.04 | 11.86 | 12.04 | 197,548 | +0.13(+1.09%) |
Jan 30, 2015 | 11.99 | 12.05 | 11.91 | 11.91 | 170,100 | -0.11(-0.92%) |
Jan 29, 2015 | 11.95 | 12.04 | 11.89 | 12.02 | 558,874 | +0.05(+0.42%) |
Jan 28, 2015 | 12.10 | 12.12 | 11.95 | 11.97 | 162,136 | -0.08(-0.66%) |
Jan 27, 2015 | 12.04 | 12.07 | 12.01 | 12.05 | 165,888 | -0.02(-0.17%) |
Jan 26, 2015 | 12.02 | 12.10 | 12.01 | 12.07 | 123,492 | +0.02(+0.17%) |
Jan 23, 2015 | 12.07 | 12.10 | 12.01 | 12.05 | 141,983 | -0.02(-0.17%) |
Jan 22, 2015 | 12.07 | 12.09 | 12.01 | 12.07 | 133,289 | +0.03(+0.25%) |
Jan 21, 2015 | 12.08 | 12.13 | 12.03 | 12.04 | 101,918 | -0.13(-1.07%) |
Jan 20, 2015 | 12.26 | 12.26 | 12.08 | 12.17 | 81,610 | -0.04(-0.33%) |
Jan 16, 2015 | 12.03 | 12.21 | 12.03 | 12.21 | 102,609 | +0.11(+0.91%) |
Jan 15, 2015 | 12.15 | 12.19 | 12.07 | 12.10 | 96,442 | -0.04(-0.33%) |
Jan 14, 2015 | 12.13 | 12.16 | 12.07 | 12.14 | 112,304 | -0.23(-1.86%) |
Jan 13, 2015 | 12.50 | 12.59 | 12.33 | 12.37 | 103,514 | -0.09(-0.72%) |
Jan 12, 2015 | 12.45 | 12.46 | 12.38 | 12.46 | 128,999 | -0.01(-0.08%) |
Jan 09, 2015 | 12.40 | 12.49 | 12.35 | 12.47 | 121,629 | -0.01(-0.08%) |
Jan 08, 2015 | 12.43 | 12.48 | 12.39 | 12.48 | 94,203 | +0.13(+1.05%) |
Jan 07, 2015 | 12.36 | 12.36 | 12.24 | 12.35 | 163,587 | +0.10(+0.82%) |
Jan 06, 2015 | 12.23 | 12.36 | 12.17 | 12.25 | 127,822 | -0.07(-0.57%) |
Jan 05, 2015 | 12.62 | 12.64 | 12.12 | 12.32 | 246,667 | -0.44(-3.45%) |
Jan 02, 2015 | 12.55 | 12.76 | 12.44 | 12.76 | 441,992 | -0.06(-0.47%) |
Dec 31, 2014 | 12.35 | 12.82 | 12.82 | 12.82 | 1,124,200 | +0.43(+3.47%) |
Dec 30, 2014 | 12.28 | 12.45 | 12.27 | 12.39 | 624,808 | +0.05(+0.41%) |
Dec 29, 2014 | 12.25 | 12.44 | 12.23 | 12.34 | 558,059 | +0.04(+0.33%) |
Dec 26, 2014 | 12.17 | 12.30 | 12.17 | 12.30 | 313,797 | +0.16(+1.32%) |
Dec 24, 2014 | 12.16 | 12.14 | 12.14 | 12.14 | 97,000 | -0.01(-0.08%) |
Dec 23, 2014 | 12.16 | 12.16 | 12.10 | 12.15 | 190,434 | +0.01(+0.08%) |
Dec 22, 2014 | 12.09 | 12.18 | 12.07 | 12.14 | 188,692 | +0.06(+0.50%) |
Dec 19, 2014 | 12.04 | 12.11 | 12.00 | 12.08 | 174,156 | -0.02(-0.17%) |
Dec 18, 2014 | 11.96 | 12.10 | 11.96 | 12.10 | 241,027 | +0.19(+1.60%) |
Dec 17, 2014 | 11.83 | 11.91 | 11.68 | 11.91 | 238,200 | +0.05(+0.42%) |
Dec 16, 2014 | 11.85 | 11.94 | 11.74 | 11.86 | 168,280 | -0.02(-0.17%) |
Dec 15, 2014 | 11.99 | 12.00 | 11.87 | 11.88 | 169,311 | -0.09(-0.75%) |
Dec 12, 2014 | 12.08 | 12.10 | 11.94 | 11.97 | 236,237 | -0.11(-0.91%) |
Dec 11, 2014 | 12.06 | 12.16 | 12.05 | 12.08 | 88,984 | -0.01(-0.08%) |
Dec 10, 2014 | 12.17 | 12.17 | 12.00 | 12.09 | 234,297 | -0.15(-1.23%) |
Dec 09, 2014 | 12.08 | 12.24 | 12.01 | 12.24 | 243,958 | +0.11(+0.91%) |
Dec 08, 2014 | 12.15 | 12.15 | 12.10 | 12.13 | 150,016 | -0.08(-0.66%) |
Dec 05, 2014 | 12.08 | 12.21 | 12.02 | 12.21 | 134,551 | +0.08(+0.66%) |
Dec 04, 2014 | 12.12 | 12.14 | 12.04 | 12.13 | 254,036 | -0.07(-0.57%) |
Dec 03, 2014 | 12.08 | 12.20 | 12.08 | 12.20 | 245,810 | +0.10(+0.83%) |
Dec 02, 2014 | 12.02 | 12.10 | 11.99 | 12.10 | 100,406 | +0.03(+0.25%) |