Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.27 | 11.42 | 11.26 | 11.33 | 3,159,769 | +0.04(+0.40%) |
Feb 26, 2015 | 11.24 | 11.35 | 11.22 | 11.28 | 3,289,504 | +0.02(+0.20%) |
Feb 25, 2015 | 11.28 | 11.33 | 11.24 | 11.26 | 2,206,528 | -0.04(-0.40%) |
Feb 24, 2015 | 11.24 | 11.36 | 11.24 | 11.30 | 3,074,634 | +0.07(+0.60%) |
Feb 23, 2015 | 11.19 | 11.24 | 11.15 | 11.24 | 2,387,631 | +0.03(+0.27%) |
Feb 20, 2015 | 11.11 | 11.21 | 11.02 | 11.21 | 3,126,237 | +0.06(+0.54%) |
Feb 19, 2015 | 11.06 | 11.21 | 11.02 | 11.15 | 2,207,824 | +0.03(+0.27%) |
Feb 18, 2015 | 11.25 | 11.28 | 11.09 | 11.12 | 2,304,659 | -0.13(-1.13%) |
Feb 17, 2015 | 11.20 | 11.28 | 11.12 | 11.24 | 3,543,204 | +0.05(+0.47%) |
Feb 13, 2015 | 11.18 | 11.19 | 11.19 | 11.19 | 3,065,714 | +0.00(+0.00%) |
Feb 12, 2015 | 11.03 | 11.22 | 10.98 | 11.19 | 4,929,035 | +0.21(+1.91%) |
Feb 11, 2015 | 10.99 | 11.06 | 10.93 | 10.98 | 2,126,214 | -0.05(-0.47%) |
Feb 10, 2015 | 11.05 | 11.07 | 10.93 | 11.03 | 2,925,929 | +0.04(+0.41%) |
Feb 09, 2015 | 10.97 | 11.06 | 10.89 | 10.99 | 4,036,834 | -0.02(-0.20%) |
Feb 06, 2015 | 10.94 | 11.15 | 10.92 | 11.01 | 4,402,311 | +0.10(+0.89%) |
Feb 05, 2015 | 10.88 | 10.95 | 10.80 | 10.92 | 4,063,260 | +0.12(+1.11%) |
Feb 04, 2015 | 10.88 | 10.95 | 10.60 | 10.80 | 4,287,335 | -0.13(-1.17%) |
Feb 03, 2015 | 10.78 | 10.93 | 10.74 | 10.92 | 3,976,774 | +0.19(+1.74%) |
Feb 02, 2015 | 10.56 | 10.77 | 10.56 | 10.74 | 4,101,791 | +0.20(+1.92%) |
Jan 30, 2015 | 10.53 | 10.64 | 10.49 | 10.53 | 12,503,656 | -0.08(-0.78%) |
Jan 29, 2015 | 10.51 | 10.65 | 10.46 | 10.62 | 4,475,337 | +0.14(+1.36%) |
Jan 28, 2015 | 10.68 | 10.72 | 10.47 | 10.47 | 4,780,940 | -0.16(-1.55%) |
Jan 27, 2015 | 10.72 | 10.75 | 10.62 | 10.64 | 4,404,848 | -0.17(-1.54%) |
Jan 26, 2015 | 10.74 | 10.86 | 10.63 | 10.80 | 4,614,208 | +0.02(+0.21%) |
Jan 23, 2015 | 10.89 | 10.91 | 10.75 | 10.78 | 3,490,004 | -0.12(-1.09%) |
Jan 22, 2015 | 10.61 | 10.91 | 10.53 | 10.90 | 5,529,381 | +0.43(+4.10%) |
Jan 21, 2015 | 10.42 | 10.54 | 10.38 | 10.47 | 4,017,393 | +0.02(+0.21%) |
Jan 20, 2015 | 10.60 | 10.62 | 10.42 | 10.45 | 6,084,534 | -0.12(-1.12%) |
Jan 16, 2015 | 10.44 | 10.58 | 10.34 | 10.57 | 8,027,437 | +0.08(+0.78%) |
Jan 15, 2015 | 10.70 | 10.72 | 10.46 | 10.49 | 7,426,437 | -0.17(-1.60%) |
Jan 14, 2015 | 10.67 | 10.71 | 10.43 | 10.66 | 8,578,867 | -0.07(-0.69%) |
Jan 13, 2015 | 10.87 | 10.94 | 10.62 | 10.73 | 5,715,874 | -0.04(-0.41%) |
Jan 12, 2015 | 10.83 | 10.84 | 10.72 | 10.78 | 4,824,899 | -0.02(-0.21%) |
Jan 09, 2015 | 11.01 | 11.04 | 10.80 | 10.80 | 3,191,041 | -0.22(-2.01%) |
Jan 08, 2015 | 10.93 | 11.04 | 10.91 | 11.02 | 3,323,370 | +0.15(+1.36%) |
Jan 07, 2015 | 10.82 | 10.88 | 10.75 | 10.87 | 4,063,746 | +0.10(+0.96%) |
Jan 06, 2015 | 10.95 | 10.97 | 10.69 | 10.77 | 5,137,565 | -0.18(-1.62%) |
Jan 05, 2015 | 11.17 | 11.17 | 10.92 | 10.95 | 3,667,807 | -0.27(-2.38%) |
Jan 02, 2015 | 11.26 | 11.32 | 11.09 | 11.21 | 3,277,086 | -0.02(-0.20%) |
Dec 31, 2014 | 11.34 | 11.23 | 11.23 | 11.23 | 3,311,029 | -0.07(-0.65%) |
Dec 30, 2014 | 11.32 | 11.47 | 11.28 | 11.31 | 3,193,072 | -0.08(-0.71%) |
Dec 29, 2014 | 11.26 | 11.47 | 11.26 | 11.39 | 3,360,038 | +0.10(+0.92%) |
Dec 26, 2014 | 11.30 | 11.37 | 11.28 | 11.29 | 1,320,844 | +0.01(+0.13%) |
Dec 24, 2014 | 11.34 | 11.27 | 11.27 | 11.27 | 1,509,104 | -0.05(-0.42%) |
Dec 23, 2014 | 11.24 | 11.36 | 11.22 | 11.32 | 2,320,482 | +0.10(+0.89%) |
Dec 22, 2014 | 11.20 | 11.24 | 11.06 | 11.22 | 4,474,285 | +0.00(+0.03%) |
Dec 19, 2014 | 11.04 | 11.27 | 11.04 | 11.22 | 10,293,254 | +0.17(+1.57%) |
Dec 18, 2014 | 11.06 | 11.09 | 10.92 | 11.04 | 5,879,451 | +0.07(+0.61%) |
Dec 17, 2014 | 10.79 | 11.01 | 10.77 | 10.97 | 4,956,802 | +0.24(+2.21%) |
Dec 16, 2014 | 10.72 | 10.83 | 10.63 | 10.74 | 4,228,858 | +0.01(+0.14%) |
Dec 15, 2014 | 10.80 | 10.86 | 10.70 | 10.72 | 5,067,627 | -0.06(-0.55%) |
Dec 12, 2014 | 10.85 | 10.90 | 10.75 | 10.78 | 4,128,368 | -0.10(-0.88%) |
Dec 11, 2014 | 10.83 | 10.92 | 10.80 | 10.88 | 3,338,964 | +0.09(+0.82%) |
Dec 10, 2014 | 11.00 | 11.03 | 10.78 | 10.79 | 3,629,174 | -0.23(-2.08%) |
Dec 09, 2014 | 10.95 | 11.06 | 10.92 | 11.02 | 3,321,350 | +0.00(+0.00%) |
Dec 08, 2014 | 11.03 | 11.10 | 10.95 | 11.02 | 2,795,803 | -0.02(-0.17%) |
Dec 05, 2014 | 10.93 | 11.06 | 10.89 | 11.04 | 2,929,175 | +0.15(+1.36%) |
Dec 04, 2014 | 10.91 | 10.93 | 10.84 | 10.89 | 2,588,756 | -0.04(-0.37%) |
Dec 03, 2014 | 10.84 | 10.95 | 10.80 | 10.93 | 1,910,894 | +0.07(+0.61%) |
Dec 02, 2014 | 11.00 | 11.00 | 10.83 | 10.86 | 2,850,782 | +0.00(+0.00%) |