Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.03 | 11.37 | 10.99 | 11.24 | 3,047,479 | +0.22(+2.03%) |
Feb 26, 2015 | 10.93 | 11.07 | 10.83 | 11.01 | 1,642,439 | +0.04(+0.40%) |
Feb 25, 2015 | 10.79 | 10.98 | 10.70 | 10.97 | 2,086,712 | +0.13(+1.20%) |
Feb 24, 2015 | 11.00 | 11.16 | 10.83 | 10.84 | 2,279,489 | -0.22(-1.96%) |
Feb 23, 2015 | 11.18 | 11.24 | 10.98 | 11.06 | 2,029,082 | -0.11(-1.00%) |
Feb 20, 2015 | 11.11 | 11.20 | 10.96 | 11.17 | 2,315,682 | +0.09(+0.78%) |
Feb 19, 2015 | 11.06 | 11.26 | 11.05 | 11.08 | 2,037,223 | -0.01(-0.11%) |
Feb 18, 2015 | 11.59 | 11.69 | 11.04 | 11.10 | 4,422,613 | -0.58(-4.94%) |
Feb 17, 2015 | 11.80 | 11.89 | 11.66 | 11.67 | 1,578,679 | -0.12(-1.05%) |
Feb 13, 2015 | 11.52 | 11.80 | 11.80 | 11.80 | 1,501,553 | +0.30(+2.65%) |
Feb 12, 2015 | 11.47 | 11.61 | 11.29 | 11.49 | 1,651,807 | +0.12(+1.09%) |
Feb 11, 2015 | 11.52 | 11.57 | 11.36 | 11.37 | 1,710,699 | -0.11(-0.97%) |
Feb 10, 2015 | 11.63 | 11.67 | 11.40 | 11.48 | 1,606,560 | +0.01(+0.05%) |
Feb 09, 2015 | 11.37 | 11.65 | 11.28 | 11.47 | 1,952,607 | -0.04(-0.32%) |
Feb 06, 2015 | 11.64 | 11.71 | 11.46 | 11.51 | 1,735,404 | -0.06(-0.54%) |
Feb 05, 2015 | 11.73 | 11.82 | 11.54 | 11.57 | 1,554,138 | -0.13(-1.11%) |
Feb 04, 2015 | 11.64 | 11.91 | 11.49 | 11.70 | 3,358,730 | -0.07(-0.58%) |
Feb 03, 2015 | 11.36 | 11.78 | 11.36 | 11.77 | 1,987,068 | +0.46(+4.06%) |
Feb 02, 2015 | 11.24 | 11.33 | 10.97 | 11.31 | 4,078,424 | -0.34(-2.93%) |
Jan 30, 2015 | 11.98 | 11.98 | 11.53 | 11.65 | 2,290,186 | -0.60(-4.86%) |
Jan 29, 2015 | 12.20 | 12.28 | 12.01 | 12.25 | 894,491 | +0.13(+1.08%) |
Jan 28, 2015 | 12.54 | 12.54 | 12.08 | 12.12 | 1,038,912 | -0.32(-2.55%) |
Jan 27, 2015 | 12.27 | 12.50 | 12.18 | 12.44 | 1,359,561 | +0.07(+0.60%) |
Jan 26, 2015 | 12.27 | 12.44 | 12.19 | 12.36 | 1,279,448 | +0.06(+0.45%) |
Jan 23, 2015 | 12.49 | 12.49 | 12.11 | 12.31 | 1,433,907 | -0.19(-1.54%) |
Jan 22, 2015 | 12.49 | 12.65 | 12.40 | 12.50 | 1,293,633 | +0.15(+1.21%) |
Jan 21, 2015 | 12.34 | 12.44 | 12.22 | 12.35 | 874,973 | -0.02(-0.20%) |
Jan 20, 2015 | 12.47 | 12.53 | 12.14 | 12.37 | 1,547,226 | -0.09(-0.70%) |
Jan 16, 2015 | 12.39 | 12.47 | 12.22 | 12.46 | 1,808,975 | +0.08(+0.65%) |
Jan 15, 2015 | 12.70 | 12.73 | 12.24 | 12.38 | 1,848,357 | -0.27(-2.11%) |
Jan 14, 2015 | 12.91 | 12.93 | 12.44 | 12.65 | 2,879,060 | -0.41(-3.14%) |
Jan 13, 2015 | 13.40 | 13.51 | 12.94 | 13.06 | 2,424,170 | -0.25(-1.91%) |
Jan 12, 2015 | 12.96 | 13.32 | 12.94 | 13.31 | 1,450,127 | +0.40(+3.13%) |
Jan 09, 2015 | 13.19 | 13.22 | 12.88 | 12.91 | 1,734,532 | -0.33(-2.48%) |
Jan 08, 2015 | 13.34 | 13.45 | 12.88 | 13.24 | 2,372,383 | -0.02(-0.14%) |
Jan 07, 2015 | 12.92 | 13.34 | 12.91 | 13.26 | 1,949,059 | +0.50(+3.89%) |
Jan 06, 2015 | 12.85 | 12.99 | 12.67 | 12.76 | 2,333,349 | -0.04(-0.34%) |
Jan 05, 2015 | 12.75 | 12.90 | 12.51 | 12.80 | 1,621,875 | +0.00(+0.00%) |
Jan 02, 2015 | 13.19 | 13.19 | 12.63 | 12.80 | 974,601 | -0.28(-2.13%) |
Dec 31, 2014 | 13.15 | 13.08 | 13.08 | 13.08 | 1,174,428 | -0.04(-0.28%) |
Dec 30, 2014 | 13.01 | 13.21 | 12.93 | 13.12 | 1,067,822 | +0.05(+0.38%) |
Dec 29, 2014 | 12.67 | 13.17 | 12.67 | 13.07 | 1,244,255 | +0.43(+3.44%) |
Dec 26, 2014 | 12.75 | 12.92 | 12.63 | 12.63 | 647,964 | -0.04(-0.29%) |
Dec 24, 2014 | 12.93 | 12.67 | 12.67 | 12.67 | 670,848 | -0.21(-1.64%) |
Dec 23, 2014 | 12.82 | 13.09 | 12.78 | 12.88 | 1,082,368 | +0.18(+1.42%) |
Dec 22, 2014 | 12.57 | 12.73 | 12.54 | 12.70 | 988,803 | +0.02(+0.20%) |
Dec 19, 2014 | 12.63 | 12.75 | 12.47 | 12.68 | 2,456,390 | +0.07(+0.54%) |
Dec 18, 2014 | 12.66 | 12.78 | 12.42 | 12.61 | 1,388,944 | +0.15(+1.19%) |
Dec 17, 2014 | 12.31 | 12.51 | 12.22 | 12.46 | 1,538,002 | +0.21(+1.72%) |
Dec 16, 2014 | 12.41 | 12.78 | 12.24 | 12.25 | 1,851,809 | -0.17(-1.40%) |
Dec 15, 2014 | 12.46 | 12.65 | 12.24 | 12.42 | 2,466,270 | -0.05(-0.42%) |
Dec 12, 2014 | 12.51 | 12.85 | 12.47 | 12.48 | 1,806,088 | -0.15(-1.21%) |
Dec 11, 2014 | 12.66 | 13.08 | 12.59 | 12.63 | 1,451,306 | +0.06(+0.49%) |
Dec 10, 2014 | 12.75 | 12.89 | 12.55 | 12.57 | 1,746,384 | -0.18(-1.44%) |
Dec 09, 2014 | 12.26 | 12.79 | 12.24 | 12.75 | 2,767,319 | +0.39(+3.18%) |
Dec 08, 2014 | 12.53 | 12.59 | 12.26 | 12.36 | 1,336,898 | -0.19(-1.52%) |
Dec 05, 2014 | 12.33 | 12.60 | 12.31 | 12.55 | 2,144,199 | +0.23(+1.89%) |
Dec 04, 2014 | 13.35 | 13.37 | 12.22 | 12.32 | 6,286,741 | -1.29(-9.47%) |
Dec 03, 2014 | 13.48 | 13.88 | 13.36 | 13.61 | 2,012,691 | +0.17(+1.28%) |
Dec 02, 2014 | 13.39 | 13.55 | 13.31 | 13.43 | 2,009,295 | +0.03(+0.23%) |