Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.71 | 11.71 | 11.70 | 11.70 | 4,093 | -0.02(-0.18%) |
Feb 26, 2015 | 11.72 | 11.72 | 11.72 | 11.72 | 3,489 | +0.05(+0.46%) |
Feb 25, 2015 | 11.68 | 11.68 | 11.65 | 11.66 | 6,139 | -0.03(-0.23%) |
Feb 24, 2015 | 11.70 | 11.70 | 11.69 | 11.69 | 2,936 | +0.26(+2.25%) |
Feb 23, 2015 | 11.43 | 11.43 | 11.43 | 11.43 | 1,350 | -0.07(-0.64%) |
Feb 19, 2015 | 11.49 | 11.53 | 11.49 | 11.51 | 1,647 | -0.02(-0.17%) |
Feb 18, 2015 | 11.37 | 11.53 | 11.37 | 11.53 | 9,516 | +0.11(+0.97%) |
Feb 17, 2015 | 11.40 | 11.47 | 11.40 | 11.42 | 24,682 | -0.03(-0.29%) |
Feb 13, 2015 | 11.37 | 11.45 | 11.45 | 11.45 | 10,233 | +0.19(+1.72%) |
Feb 12, 2015 | 11.27 | 11.27 | 11.25 | 11.25 | 4,226 | +0.23(+2.09%) |
Feb 11, 2015 | 11.04 | 11.04 | 11.02 | 11.02 | 2,046 | -0.11(-1.01%) |
Feb 10, 2015 | 11.15 | 11.15 | 10.89 | 11.14 | 24,784 | -0.16(-1.43%) |
Feb 06, 2015 | 11.23 | 11.34 | 11.23 | 11.30 | 10 | +0.07(+0.62%) |
Feb 05, 2015 | 11.09 | 11.27 | 11.08 | 11.23 | 33,892 | +0.30(+2.76%) |
Feb 04, 2015 | 10.98 | 10.98 | 10.93 | 10.93 | 5,218 | -0.05(-0.42%) |
Feb 03, 2015 | 10.88 | 10.97 | 10.88 | 10.97 | 5,484 | +0.54(+5.20%) |
Feb 02, 2015 | 10.43 | 10.43 | 10.43 | 10.43 | 3,356 | +0.07(+0.70%) |
Jan 30, 2015 | 10.60 | 10.63 | 10.36 | 10.36 | 14,848 | -0.40(-3.74%) |
Jan 29, 2015 | 10.64 | 10.76 | 10.48 | 10.76 | 9,660 | +0.01(+0.11%) |
Jan 28, 2015 | 10.79 | 10.82 | 10.75 | 10.75 | 11,901 | -0.10(-0.90%) |
Jan 27, 2015 | 10.95 | 10.95 | 10.85 | 10.85 | 8,411 | -0.07(-0.63%) |
Jan 26, 2015 | 10.63 | 10.97 | 10.63 | 10.92 | 24,866 | +0.16(+1.47%) |
Jan 23, 2015 | 10.91 | 10.91 | 10.76 | 10.76 | 15,544 | -0.07(-0.63%) |
Jan 22, 2015 | 10.55 | 10.83 | 10.55 | 10.83 | 42,662 | +0.53(+5.13%) |
Jan 21, 2015 | 10.48 | 10.48 | 10.30 | 10.30 | 3,949 | -0.15(-1.45%) |
Jan 20, 2015 | 10.55 | 10.55 | 10.34 | 10.45 | 9,005 | -0.08(-0.77%) |
Jan 16, 2015 | 10.28 | 10.53 | 10.28 | 10.53 | 12,924 | +0.30(+2.91%) |
Jan 15, 2015 | 10.26 | 10.26 | 10.23 | 10.23 | 2,844 | -0.21(-1.99%) |
Jan 14, 2015 | 10.50 | 10.50 | 10.44 | 10.44 | 14,735 | -0.06(-0.59%) |
Jan 13, 2015 | 10.98 | 10.98 | 10.50 | 10.50 | 11,942 | -0.21(-2.00%) |
Jan 09, 2015 | 10.75 | 10.72 | 10.72 | 10.72 | 61,398 | -0.14(-1.27%) |
Jan 08, 2015 | 10.93 | 10.93 | 10.82 | 10.85 | 5,648 | +0.40(+3.82%) |
Jan 07, 2015 | 10.39 | 10.55 | 10.38 | 10.45 | 15,830 | +0.08(+0.82%) |
Jan 06, 2015 | 10.67 | 10.69 | 10.37 | 10.37 | 12,914 | -0.28(-2.65%) |
Jan 05, 2015 | 11.04 | 11.04 | 10.65 | 10.65 | 16,966 | -0.22(-2.06%) |
Jan 02, 2015 | 11.19 | 11.30 | 10.83 | 10.87 | 27,793 | -0.28(-2.48%) |
Dec 31, 2014 | 11.42 | 11.15 | 11.15 | 11.15 | 49,119 | -0.21(-1.85%) |
Dec 30, 2014 | 11.36 | 11.36 | 11.36 | 11.36 | 5,679 | +0.00(+0.02%) |
Dec 29, 2014 | 11.23 | 11.49 | 11.23 | 11.36 | 15,626 | +0.05(+0.45%) |
Dec 26, 2014 | 11.32 | 11.33 | 11.31 | 11.31 | 9,168 | +0.13(+1.13%) |
Dec 24, 2014 | 11.13 | 11.18 | 11.18 | 11.18 | 10,233 | +0.08(+0.70%) |
Dec 23, 2014 | 11.11 | 11.15 | 11.04 | 11.10 | 14,868 | +0.05(+0.49%) |
Dec 22, 2014 | 10.82 | 11.05 | 10.82 | 11.05 | 38,364 | +0.30(+2.79%) |
Dec 19, 2014 | 10.91 | 10.91 | 10.75 | 10.75 | 8,544 | -0.07(-0.61%) |
Dec 18, 2014 | 10.40 | 10.82 | 10.40 | 10.82 | 16,516 | +0.41(+3.91%) |
Dec 17, 2014 | 10.28 | 10.48 | 10.28 | 10.41 | 17,191 | +0.36(+3.54%) |
Dec 15, 2014 | 10.07 | 10.10 | 9.991 | 10.05 | 12,811 | -0.29(-2.83%) |
Dec 12, 2014 | 10.28 | 10.35 | 10.16 | 10.35 | 48,505 | -0.18(-1.75%) |
Dec 11, 2014 | 10.61 | 10.61 | 10.53 | 10.53 | 6,139 | +0.12(+1.17%) |
Dec 10, 2014 | 10.71 | 10.71 | 10.41 | 10.41 | 13,630 | -0.44(-4.04%) |
Dec 09, 2014 | 10.41 | 10.85 | 10.35 | 10.85 | 55,381 | -0.02(-0.15%) |
Dec 08, 2014 | 10.86 | 10.86 | 10.86 | 10.86 | 5,464 | +0.05(+0.44%) |
Dec 05, 2014 | 10.82 | 10.82 | 10.79 | 10.82 | 28,611 | +0.18(+1.70%) |
Dec 04, 2014 | 10.74 | 10.74 | 10.59 | 10.63 | 5,832 | -0.13(-1.25%) |
Dec 03, 2014 | 10.72 | 10.77 | 10.72 | 10.77 | 8,626 | +0.28(+2.70%) |