Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.83 | 12.98 | 12.83 | 12.84 | 6,885,888 | -0.05(-0.36%) |
Feb 26, 2015 | 12.90 | 12.99 | 12.81 | 12.89 | 8,101,087 | -0.01(-0.05%) |
Feb 25, 2015 | 12.73 | 12.94 | 12.69 | 12.90 | 7,518,200 | +0.18(+1.40%) |
Feb 24, 2015 | 12.66 | 12.76 | 12.56 | 12.72 | 6,076,295 | +0.04(+0.31%) |
Feb 23, 2015 | 12.79 | 12.80 | 12.61 | 12.68 | 10,127,529 | -0.12(-0.93%) |
Feb 20, 2015 | 12.63 | 12.85 | 12.59 | 12.80 | 7,791,305 | +0.12(+0.93%) |
Feb 19, 2015 | 12.67 | 12.72 | 12.62 | 12.68 | 7,280,300 | -0.02(-0.16%) |
Feb 18, 2015 | 12.67 | 12.77 | 12.64 | 12.70 | 9,729,352 | +0.00(+0.00%) |
Feb 17, 2015 | 12.50 | 12.70 | 12.50 | 12.70 | 17,084,584 | +0.18(+1.47%) |
Feb 13, 2015 | 12.07 | 12.52 | 12.52 | 12.52 | 14,896,424 | +0.47(+3.88%) |
Feb 12, 2015 | 12.11 | 12.22 | 12.03 | 12.05 | 14,864,253 | +0.01(+0.05%) |
Feb 11, 2015 | 11.88 | 12.29 | 11.35 | 12.04 | 30,699,638 | -0.07(-0.54%) |
Feb 10, 2015 | 11.60 | 12.19 | 11.38 | 12.11 | 25,463,112 | +0.51(+4.43%) |
Feb 09, 2015 | 11.61 | 11.70 | 11.52 | 11.59 | 9,370,742 | -0.07(-0.62%) |
Feb 06, 2015 | 11.79 | 11.84 | 11.60 | 11.67 | 9,339,064 | -0.10(-0.84%) |
Feb 05, 2015 | 11.69 | 11.81 | 11.64 | 11.77 | 6,068,780 | +0.12(+1.07%) |
Feb 04, 2015 | 11.58 | 11.75 | 11.57 | 11.64 | 7,522,746 | +0.00(+0.00%) |
Feb 03, 2015 | 11.50 | 11.64 | 11.41 | 11.64 | 6,571,229 | +0.18(+1.61%) |
Feb 02, 2015 | 11.01 | 11.47 | 11.01 | 11.46 | 12,083,172 | +0.27(+2.41%) |
Jan 30, 2015 | 11.17 | 11.32 | 11.06 | 11.19 | 11,553,122 | -0.09(-0.76%) |
Jan 29, 2015 | 11.17 | 11.28 | 11.10 | 11.27 | 4,775,242 | +0.11(+1.00%) |
Jan 28, 2015 | 11.50 | 11.50 | 11.14 | 11.16 | 6,693,931 | -0.27(-2.36%) |
Jan 27, 2015 | 11.54 | 11.54 | 11.38 | 11.43 | 5,762,494 | -0.23(-1.98%) |
Jan 26, 2015 | 11.59 | 11.67 | 11.47 | 11.66 | 5,566,020 | +0.07(+0.62%) |
Jan 23, 2015 | 11.60 | 11.65 | 11.50 | 11.59 | 7,164,311 | +0.01(+0.06%) |
Jan 22, 2015 | 11.36 | 11.61 | 11.27 | 11.58 | 5,059,283 | +0.29(+2.56%) |
Jan 21, 2015 | 11.13 | 11.32 | 11.13 | 11.29 | 6,351,643 | +0.10(+0.88%) |
Jan 20, 2015 | 11.36 | 11.44 | 11.18 | 11.19 | 6,868,893 | -0.14(-1.22%) |
Jan 16, 2015 | 11.15 | 11.33 | 11.13 | 11.33 | 8,550,361 | +0.14(+1.29%) |
Jan 15, 2015 | 11.33 | 11.43 | 11.13 | 11.19 | 9,242,831 | -0.18(-1.56%) |
Jan 14, 2015 | 11.51 | 11.56 | 11.29 | 11.36 | 10,326,182 | -0.35(-2.98%) |
Jan 13, 2015 | 11.81 | 11.91 | 11.63 | 11.71 | 5,777,087 | -0.01(-0.11%) |
Jan 12, 2015 | 11.81 | 11.86 | 11.66 | 11.73 | 5,396,028 | -0.07(-0.61%) |
Jan 09, 2015 | 11.79 | 11.88 | 11.67 | 11.80 | 7,072,510 | +0.01(+0.11%) |
Jan 08, 2015 | 11.65 | 11.93 | 11.64 | 11.79 | 11,890,163 | +0.23(+1.99%) |
Jan 07, 2015 | 11.75 | 11.75 | 11.50 | 11.56 | 10,606,728 | -0.11(-0.96%) |
Jan 06, 2015 | 11.67 | 11.81 | 11.55 | 11.67 | 15,733,547 | -0.02(-0.17%) |
Jan 05, 2015 | 11.74 | 11.82 | 11.62 | 11.69 | 15,751,435 | -0.11(-0.95%) |
Jan 02, 2015 | 11.87 | 11.95 | 11.67 | 11.80 | 8,337,601 | +0.01(+0.11%) |
Dec 31, 2014 | 11.86 | 11.79 | 11.79 | 11.79 | 4,764,777 | -0.07(-0.56%) |
Dec 30, 2014 | 11.86 | 11.89 | 11.83 | 11.85 | 2,871,623 | -0.02(-0.17%) |
Dec 29, 2014 | 11.88 | 11.95 | 11.86 | 11.87 | 2,945,470 | -0.03(-0.28%) |
Dec 26, 2014 | 11.91 | 11.99 | 11.90 | 11.90 | 2,186,879 | +0.01(+0.11%) |
Dec 24, 2014 | 11.92 | 11.89 | 11.89 | 11.89 | 1,539,578 | -0.03(-0.28%) |
Dec 23, 2014 | 11.94 | 12.00 | 11.89 | 11.92 | 3,605,334 | +0.05(+0.39%) |
Dec 22, 2014 | 11.85 | 11.92 | 11.82 | 11.88 | 3,561,911 | +0.03(+0.28%) |
Dec 19, 2014 | 11.73 | 11.88 | 11.68 | 11.84 | 11,177,161 | +0.14(+1.24%) |
Dec 18, 2014 | 11.67 | 11.70 | 11.50 | 11.70 | 6,299,600 | +0.20(+1.77%) |
Dec 17, 2014 | 11.17 | 11.54 | 11.16 | 11.50 | 8,348,416 | +0.34(+3.07%) |
Dec 16, 2014 | 11.21 | 11.36 | 11.15 | 11.15 | 9,527,769 | -0.09(-0.76%) |
Dec 15, 2014 | 11.27 | 11.34 | 11.17 | 11.24 | 10,539,408 | +0.04(+0.35%) |
Dec 12, 2014 | 11.45 | 11.58 | 11.20 | 11.20 | 10,477,769 | -0.42(-3.60%) |
Dec 11, 2014 | 11.71 | 11.99 | 11.57 | 11.62 | 11,374,680 | -0.05(-0.45%) |
Dec 10, 2014 | 11.98 | 11.99 | 11.64 | 11.67 | 9,417,577 | -0.31(-2.62%) |
Dec 09, 2014 | 11.83 | 11.99 | 11.77 | 11.98 | 9,483,230 | +0.05(+0.38%) |
Dec 08, 2014 | 12.04 | 12.15 | 11.91 | 11.94 | 5,959,248 | -0.15(-1.24%) |
Dec 05, 2014 | 12.07 | 12.16 | 12.05 | 12.09 | 5,170,230 | +0.02(+0.16%) |
Dec 04, 2014 | 12.08 | 12.11 | 12.03 | 12.07 | 5,736,828 | -0.01(-0.05%) |
Dec 03, 2014 | 11.97 | 12.08 | 11.94 | 12.07 | 7,829,770 | +0.13(+1.09%) |
Dec 02, 2014 | 11.91 | 11.99 | 11.89 | 11.94 | 7,636,007 | +0.08(+0.72%) |