Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.33 | 11.44 | 11.32 | 11.32 | 518 | -0.22(-1.91%) |
Feb 26, 2015 | 11.46 | 11.54 | 11.41 | 11.54 | 1,681 | +0.13(+1.14%) |
Feb 25, 2015 | 11.41 | 11.41 | 11.41 | 11.41 | 504 | +0.18(+1.60%) |
Feb 24, 2015 | 11.36 | 11.36 | 11.23 | 11.23 | 9,241 | -0.23(-2.01%) |
Feb 23, 2015 | 11.46 | 11.46 | 11.46 | 11.46 | 2,861 | +0.05(+0.46%) |
Feb 19, 2015 | 11.41 | 11.41 | 11.41 | 85 | -0.03(-0.28%) | |
Feb 18, 2015 | 11.56 | 11.60 | 11.38 | 11.44 | 4,064 | -0.09(-0.78%) |
Feb 17, 2015 | 11.46 | 11.64 | 11.46 | 11.53 | 1,460 | -0.26(-2.21%) |
Feb 13, 2015 | 11.79 | 11.79 | 11.79 | 0 | +0.19(+1.64%) | |
Feb 12, 2015 | 11.56 | 11.60 | 11.56 | 11.60 | 1,282 | +0.15(+1.31%) |
Feb 11, 2015 | 11.49 | 11.49 | 11.45 | 11.45 | 932 | +0.11(+0.99%) |
Feb 10, 2015 | 11.30 | 11.36 | 11.29 | 11.34 | 4,218 | +0.12(+1.05%) |
Feb 09, 2015 | 11.22 | 11.22 | 11.22 | 11.22 | 1,123 | -0.23(-2.01%) |
Feb 06, 2015 | 11.42 | 11.45 | 11.35 | 11.45 | 654 | +0.03(+0.26%) |
Feb 05, 2015 | 11.51 | 11.51 | 11.42 | 11.42 | 2,237 | -0.11(-0.95%) |
Feb 04, 2015 | 11.36 | 11.53 | 11.36 | 11.53 | 4,886 | +0.23(+2.08%) |
Feb 03, 2015 | 11.26 | 11.38 | 11.26 | 11.29 | 5,118 | +0.26(+2.31%) |
Feb 02, 2015 | 11.03 | 11.12 | 10.99 | 11.04 | 1,692 | +0.05(+0.45%) |
Jan 30, 2015 | 11.07 | 11.18 | 10.99 | 10.99 | 2,120 | -0.08(-0.72%) |
Jan 29, 2015 | 11.18 | 11.20 | 11.07 | 11.07 | 5,172 | -0.40(-3.49%) |
Jan 28, 2015 | 11.47 | 11.47 | 11.25 | 11.47 | 7,064 | -0.01(-0.09%) |
Jan 27, 2015 | 11.48 | 11.53 | 11.38 | 11.48 | 7,826 | -0.46(-3.82%) |
Jan 26, 2015 | 11.98 | 12.00 | 11.90 | 11.94 | 1,097 | -0.04(-0.37%) |
Jan 23, 2015 | 12.04 | 12.08 | 11.98 | 11.98 | 2,104 | -0.06(-0.50%) |
Jan 22, 2015 | 11.86 | 12.04 | 11.86 | 12.04 | 1,768 | +0.18(+1.52%) |
Jan 21, 2015 | 11.63 | 11.86 | 11.63 | 11.86 | 3,100 | +0.42(+3.65%) |
Jan 20, 2015 | 11.57 | 11.57 | 11.44 | 11.44 | 2,789 | -0.13(-1.11%) |
Jan 16, 2015 | 11.57 | 11.57 | 11.57 | 0 | -0.20(-1.67%) | |
Jan 15, 2015 | 11.91 | 11.91 | 11.71 | 11.77 | 5,955 | +0.15(+1.27%) |
Jan 14, 2015 | 11.59 | 11.62 | 11.49 | 11.62 | 5,749 | -0.22(-1.87%) |
Jan 13, 2015 | 11.84 | 5,719 | -0.06(-0.50%) | |||
Jan 12, 2015 | 11.94 | 11.94 | 11.87 | 11.90 | 4,799 | -0.30(-2.50%) |
Jan 09, 2015 | 12.20 | 12.21 | 12.14 | 12.21 | 2,939 | +0.40(+3.43%) |
Jan 08, 2015 | 11.82 | 11.82 | 11.76 | 11.80 | 5,328 | -0.16(-1.34%) |
Jan 07, 2015 | 11.79 | 11.96 | 11.79 | 11.96 | 15,733 | -0.02(-0.18%) |
Jan 06, 2015 | 12.16 | 12.16 | 11.96 | 11.98 | 9,483 | -0.30(-2.43%) |
Jan 05, 2015 | 12.46 | 12.46 | 12.28 | 12.28 | 4,701 | -0.34(-2.72%) |
Jan 02, 2015 | 12.71 | 12.71 | 12.60 | 12.62 | 10,181 | +0.16(+1.26%) |
Dec 31, 2014 | 12.47 | 12.47 | 12.47 | 0 | +0.26(+2.11%) | |
Dec 30, 2014 | 12.37 | 12.37 | 12.21 | 12.21 | 3,566 | -0.57(-4.50%) |
Dec 29, 2014 | 12.67 | 12.79 | 12.67 | 12.79 | 1,696 | +0.46(+3.77%) |
Dec 26, 2014 | 12.13 | 12.32 | 12.13 | 12.32 | 3,709 | +0.54(+4.58%) |
Dec 24, 2014 | 11.78 | 11.78 | 11.78 | 0 | -0.17(-1.44%) | |
Dec 23, 2014 | 11.93 | 12.08 | 11.91 | 11.95 | 5,948 | -0.04(-0.32%) |
Dec 22, 2014 | 12.22 | 12.22 | 11.99 | 11.99 | 1,121 | +0.71(+6.27%) |
Dec 19, 2014 | 11.12 | 11.28 | 11.12 | 11.28 | 612 | -0.01(-0.06%) |
Dec 18, 2014 | 11.27 | 11.29 | 11.15 | 11.29 | 18,767 | +0.27(+2.45%) |
Dec 17, 2014 | 11.05 | 11.30 | 11.02 | 11.02 | 9,017 | +0.32(+2.99%) |
Dec 16, 2014 | 10.58 | 10.76 | 10.52 | 10.70 | 3,336 | -0.03(-0.26%) |
Dec 15, 2014 | 10.83 | 10.83 | 10.49 | 10.73 | 18,136 | -0.05(-0.49%) |
Dec 12, 2014 | 10.91 | 10.91 | 10.78 | 10.78 | 4,130 | +0.00(+0.00%) |
Dec 11, 2014 | 10.78 | 10.78 | 10.78 | 10.78 | 3,092 | +0.09(+0.88%) |
Dec 10, 2014 | 10.67 | 10.69 | 10.66 | 10.69 | 1,716 | +0.28(+2.73%) |
Dec 09, 2014 | 10.53 | 10.53 | 10.40 | 10.40 | 20,960 | -0.87(-7.71%) |
Dec 08, 2014 | 11.28 | 11.28 | 11.14 | 11.27 | 1,216 | +0.07(+0.62%) |
Dec 05, 2014 | 11.09 | 11.20 | 11.09 | 11.20 | 810 | +0.35(+3.25%) |
Dec 04, 2014 | 10.60 | 10.90 | 10.60 | 10.85 | 7,628 | +0.53(+5.14%) |
Dec 03, 2014 | 10.30 | 10.35 | 10.30 | 10.32 | 4,763 | +0.07(+0.68%) |
Dec 02, 2014 | 10.32 | 10.35 | 10.24 | 10.25 | 23,165 | +0.18(+1.76%) |