Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.57 | 12.71 | 12.54 | 12.55 | 24,173 | -0.10(-0.75%) |
Feb 26, 2015 | 12.62 | 12.83 | 12.60 | 12.65 | 16,369 | +0.02(+0.19%) |
Feb 25, 2015 | 12.67 | 12.71 | 12.62 | 12.63 | 21,453 | -0.10(-0.75%) |
Feb 24, 2015 | 12.79 | 12.81 | 12.64 | 12.72 | 39,317 | -0.02(-0.19%) |
Feb 23, 2015 | 12.71 | 12.78 | 12.62 | 12.75 | 66,135 | -0.03(-0.25%) |
Feb 20, 2015 | 12.72 | 12.88 | 12.71 | 12.78 | 52,794 | +0.10(+0.75%) |
Feb 19, 2015 | 12.68 | 12.80 | 12.62 | 12.68 | 12,952 | -0.06(-0.50%) |
Feb 18, 2015 | 12.67 | 12.82 | 12.61 | 12.75 | 16,359 | +0.02(+0.13%) |
Feb 17, 2015 | 12.78 | 12.79 | 12.63 | 12.73 | 13,943 | +0.01(+0.06%) |
Feb 13, 2015 | 12.67 | 12.72 | 12.72 | 12.72 | 33,935 | -0.01(-0.06%) |
Feb 12, 2015 | 12.63 | 12.83 | 12.49 | 12.73 | 17,450 | +0.10(+0.76%) |
Feb 11, 2015 | 12.47 | 12.75 | 12.45 | 12.63 | 53,190 | +0.11(+0.89%) |
Feb 10, 2015 | 12.59 | 12.68 | 12.42 | 12.52 | 39,189 | +0.07(+0.58%) |
Feb 09, 2015 | 12.59 | 12.61 | 12.36 | 12.45 | 144,123 | -0.24(-1.88%) |
Feb 06, 2015 | 12.29 | 12.92 | 12.29 | 12.69 | 104,178 | +0.37(+2.97%) |
Feb 05, 2015 | 12.20 | 12.33 | 12.20 | 12.32 | 34,540 | +0.19(+1.57%) |
Feb 04, 2015 | 11.99 | 12.24 | 11.99 | 12.13 | 48,007 | +0.04(+0.33%) |
Feb 03, 2015 | 12.13 | 12.47 | 11.99 | 12.09 | 45,284 | +0.01(+0.07%) |
Feb 02, 2015 | 11.92 | 12.16 | 11.89 | 12.09 | 46,703 | +0.26(+2.22%) |
Jan 30, 2015 | 12.17 | 12.36 | 11.82 | 11.82 | 47,564 | -0.48(-3.88%) |
Jan 29, 2015 | 12.03 | 12.36 | 11.97 | 12.30 | 36,049 | +0.24(+1.98%) |
Jan 28, 2015 | 12.56 | 12.76 | 12.01 | 12.06 | 31,250 | -0.42(-3.38%) |
Jan 27, 2015 | 12.60 | 12.60 | 12.41 | 12.48 | 33,425 | -0.11(-0.88%) |
Jan 26, 2015 | 12.56 | 12.73 | 12.35 | 12.59 | 14,590 | +0.04(+0.32%) |
Jan 23, 2015 | 12.67 | 12.69 | 12.44 | 12.55 | 13,951 | -0.09(-0.69%) |
Jan 22, 2015 | 12.77 | 12.77 | 12.45 | 12.64 | 65,216 | +0.06(+0.44%) |
Jan 21, 2015 | 12.55 | 13.33 | 12.45 | 12.59 | 33,705 | +0.16(+1.28%) |
Jan 20, 2015 | 12.57 | 12.73 | 12.33 | 12.43 | 34,998 | -0.21(-1.64%) |
Jan 16, 2015 | 12.31 | 12.73 | 12.31 | 12.63 | 28,006 | +0.27(+2.19%) |
Jan 15, 2015 | 12.55 | 12.55 | 12.26 | 12.36 | 32,996 | -0.19(-1.52%) |
Jan 14, 2015 | 12.59 | 12.73 | 12.52 | 12.55 | 22,186 | -0.20(-1.56%) |
Jan 13, 2015 | 12.79 | 12.93 | 12.63 | 12.75 | 35,463 | +0.07(+0.56%) |
Jan 12, 2015 | 12.75 | 12.75 | 12.57 | 12.68 | 16,904 | -0.10(-0.75%) |
Jan 09, 2015 | 12.99 | 12.99 | 12.65 | 12.78 | 21,629 | -0.25(-1.95%) |
Jan 08, 2015 | 12.92 | 13.11 | 12.79 | 13.03 | 18,982 | +0.24(+1.87%) |
Jan 07, 2015 | 13.01 | 13.01 | 12.75 | 12.79 | 85,566 | -0.17(-1.29%) |
Jan 06, 2015 | 13.25 | 13.25 | 12.91 | 12.96 | 30,976 | -0.28(-2.10%) |
Jan 05, 2015 | 13.44 | 13.44 | 13.19 | 13.24 | 37,597 | -0.21(-1.54%) |
Jan 02, 2015 | 13.83 | 13.83 | 13.40 | 13.45 | 54,050 | -0.34(-2.48%) |
Dec 31, 2014 | 13.74 | 13.79 | 13.79 | 13.79 | 202,732 | +0.18(+1.35%) |
Dec 30, 2014 | 13.67 | 13.85 | 13.42 | 13.61 | 87,133 | -0.02(-0.18%) |
Dec 29, 2014 | 13.53 | 13.68 | 13.50 | 13.63 | 34,839 | +0.06(+0.47%) |
Dec 26, 2014 | 13.36 | 13.63 | 13.27 | 13.57 | 36,572 | +0.20(+1.49%) |
Dec 24, 2014 | 13.43 | 13.37 | 13.37 | 13.37 | 170,808 | -0.10(-0.71%) |
Dec 23, 2014 | 13.53 | 13.58 | 12.85 | 13.46 | 34,222 | -0.09(-0.65%) |
Dec 22, 2014 | 13.53 | 13.60 | 13.33 | 13.55 | 25,842 | +0.02(+0.18%) |
Dec 19, 2014 | 13.54 | 13.64 | 13.38 | 13.53 | 98,321 | -0.08(-0.58%) |
Dec 18, 2014 | 13.37 | 13.71 | 13.25 | 13.61 | 33,278 | +0.31(+2.33%) |
Dec 17, 2014 | 12.87 | 13.35 | 12.38 | 13.29 | 52,993 | +0.39(+3.02%) |
Dec 16, 2014 | 12.64 | 13.04 | 12.59 | 12.91 | 26,420 | +0.25(+1.95%) |
Dec 15, 2014 | 12.91 | 12.91 | 12.62 | 12.66 | 19,086 | -0.23(-1.79%) |
Dec 12, 2014 | 12.99 | 13.18 | 12.89 | 12.89 | 16,624 | -0.29(-2.17%) |
Dec 11, 2014 | 12.91 | 13.25 | 12.91 | 13.18 | 25,748 | +0.29(+2.29%) |
Dec 10, 2014 | 13.11 | 13.18 | 12.87 | 12.88 | 29,445 | -0.31(-2.35%) |
Dec 09, 2014 | 12.79 | 13.20 | 12.53 | 13.19 | 25,324 | +0.27(+2.09%) |
Dec 08, 2014 | 12.84 | 13.07 | 12.71 | 12.92 | 20,899 | +0.08(+0.62%) |
Dec 05, 2014 | 12.63 | 12.85 | 12.63 | 12.84 | 18,704 | +0.18(+1.45%) |
Dec 04, 2014 | 12.55 | 12.93 | 12.55 | 12.66 | 21,845 | -0.02(-0.19%) |
Dec 03, 2014 | 12.52 | 12.70 | 12.50 | 12.68 | 26,597 | +0.02(+0.13%) |
Dec 02, 2014 | 12.47 | 12.68 | 12.16 | 12.67 | 15,289 | +0.20(+1.60%) |