Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.81 | 12.86 | 12.67 | 12.73 | 2,385,667 | -0.08(-0.66%) |
Feb 26, 2015 | 12.74 | 12.85 | 12.74 | 12.81 | 2,848,020 | +0.10(+0.80%) |
Feb 25, 2015 | 12.74 | 12.77 | 12.65 | 12.71 | 3,828,938 | -0.03(-0.26%) |
Feb 24, 2015 | 12.81 | 12.90 | 12.68 | 12.75 | 5,318,616 | -0.10(-0.79%) |
Feb 23, 2015 | 13.20 | 13.23 | 12.80 | 12.85 | 5,698,122 | -0.44(-3.30%) |
Feb 20, 2015 | 13.22 | 13.29 | 13.03 | 13.29 | 2,308,153 | +0.07(+0.51%) |
Feb 19, 2015 | 13.24 | 13.34 | 13.14 | 13.22 | 2,641,928 | -0.04(-0.32%) |
Feb 18, 2015 | 12.99 | 13.28 | 12.95 | 13.26 | 3,904,107 | +0.24(+1.81%) |
Feb 17, 2015 | 13.06 | 13.13 | 13.00 | 13.03 | 3,930,680 | +0.03(+0.19%) |
Feb 13, 2015 | 12.76 | 13.00 | 13.00 | 13.00 | 4,251,019 | +0.24(+1.92%) |
Feb 12, 2015 | 12.83 | 12.99 | 12.68 | 12.76 | 6,998,170 | +0.03(+0.27%) |
Feb 11, 2015 | 12.81 | 12.97 | 12.67 | 12.72 | 4,275,224 | -0.04(-0.33%) |
Feb 10, 2015 | 12.58 | 12.81 | 12.49 | 12.76 | 5,207,159 | +0.29(+2.30%) |
Feb 09, 2015 | 12.55 | 12.69 | 12.45 | 12.48 | 3,867,489 | -0.08(-0.60%) |
Feb 06, 2015 | 12.70 | 12.78 | 12.45 | 12.55 | 5,179,957 | -0.16(-1.26%) |
Feb 05, 2015 | 12.99 | 13.62 | 12.57 | 12.71 | 10,737,435 | +0.32(+2.59%) |
Feb 04, 2015 | 12.30 | 12.53 | 12.26 | 12.39 | 8,282,212 | +0.08(+0.62%) |
Feb 03, 2015 | 12.27 | 12.48 | 12.26 | 12.32 | 3,142,334 | +0.10(+0.83%) |
Feb 02, 2015 | 12.32 | 12.40 | 12.07 | 12.22 | 3,493,506 | +0.00(+0.00%) |
Jan 30, 2015 | 12.30 | 12.37 | 12.19 | 12.22 | 2,813,785 | -0.13(-1.02%) |
Jan 29, 2015 | 12.21 | 12.34 | 12.09 | 12.34 | 3,704,645 | +0.16(+1.32%) |
Jan 28, 2015 | 12.43 | 12.47 | 12.14 | 12.18 | 2,332,959 | -0.18(-1.43%) |
Jan 27, 2015 | 12.42 | 12.43 | 12.22 | 12.36 | 4,218,304 | -0.24(-1.94%) |
Jan 26, 2015 | 12.43 | 12.61 | 12.22 | 12.60 | 6,257,107 | +0.53(+4.40%) |
Jan 23, 2015 | 12.21 | 12.27 | 12.06 | 12.07 | 2,972,586 | -0.13(-1.04%) |
Jan 22, 2015 | 12.11 | 12.22 | 11.88 | 12.20 | 2,775,277 | +0.19(+1.62%) |
Jan 21, 2015 | 11.82 | 12.04 | 11.79 | 12.00 | 2,627,654 | +0.13(+1.14%) |
Jan 20, 2015 | 12.01 | 12.02 | 11.67 | 11.87 | 3,191,621 | +0.08(+0.64%) |
Jan 16, 2015 | 11.59 | 11.80 | 11.55 | 11.79 | 3,321,088 | +0.14(+1.23%) |
Jan 15, 2015 | 11.80 | 11.85 | 11.58 | 11.65 | 4,182,876 | -0.09(-0.79%) |
Jan 14, 2015 | 11.58 | 11.79 | 11.58 | 11.74 | 1,925,356 | +0.01(+0.07%) |
Jan 13, 2015 | 11.81 | 11.97 | 11.57 | 11.73 | 3,216,050 | +0.02(+0.14%) |
Jan 12, 2015 | 11.74 | 11.79 | 11.64 | 11.72 | 2,207,373 | -0.03(-0.29%) |
Jan 09, 2015 | 11.83 | 11.86 | 11.69 | 11.75 | 2,508,910 | -0.08(-0.64%) |
Jan 08, 2015 | 11.56 | 11.84 | 11.54 | 11.83 | 3,010,624 | +0.38(+3.32%) |
Jan 07, 2015 | 11.65 | 11.68 | 11.43 | 11.45 | 3,129,861 | -0.12(-1.02%) |
Jan 06, 2015 | 11.57 | 11.62 | 11.39 | 11.57 | 5,242,488 | +0.07(+0.59%) |
Jan 05, 2015 | 11.36 | 11.55 | 11.33 | 11.50 | 3,803,384 | +0.04(+0.37%) |
Jan 02, 2015 | 11.57 | 11.57 | 11.28 | 11.46 | 3,949,431 | -0.03(-0.29%) |
Dec 31, 2014 | 11.72 | 11.49 | 11.49 | 11.49 | 2,263,725 | -0.18(-1.52%) |
Dec 30, 2014 | 11.72 | 11.76 | 11.63 | 11.67 | 2,790,196 | -0.08(-0.65%) |
Dec 29, 2014 | 11.84 | 11.89 | 11.71 | 11.74 | 2,283,043 | -0.11(-0.93%) |
Dec 26, 2014 | 11.74 | 11.85 | 11.68 | 11.85 | 2,458,319 | +0.15(+1.30%) |
Dec 24, 2014 | 11.60 | 11.70 | 11.70 | 11.70 | 1,655,623 | +0.09(+0.80%) |
Dec 23, 2014 | 11.55 | 11.66 | 11.52 | 11.61 | 2,896,832 | +0.09(+0.81%) |
Dec 22, 2014 | 11.38 | 11.53 | 11.32 | 11.52 | 2,406,458 | +0.15(+1.34%) |
Dec 19, 2014 | 11.40 | 11.47 | 11.30 | 11.36 | 6,165,670 | -0.07(-0.59%) |
Dec 18, 2014 | 11.32 | 11.44 | 11.21 | 11.43 | 4,760,302 | +0.27(+2.42%) |
Dec 17, 2014 | 10.98 | 11.17 | 10.88 | 11.16 | 7,762,371 | +0.22(+2.01%) |
Dec 16, 2014 | 10.93 | 11.13 | 10.83 | 10.94 | 6,262,209 | -0.04(-0.38%) |
Dec 15, 2014 | 11.03 | 11.13 | 10.92 | 10.98 | 5,871,779 | -0.02(-0.15%) |
Dec 12, 2014 | 10.92 | 11.06 | 10.87 | 11.00 | 5,909,771 | -0.06(-0.53%) |
Dec 11, 2014 | 10.86 | 11.27 | 10.86 | 11.06 | 6,407,996 | +0.22(+2.02%) |
Dec 10, 2014 | 10.81 | 11.02 | 10.68 | 10.84 | 5,092,995 | +0.03(+0.23%) |
Dec 09, 2014 | 10.60 | 10.87 | 10.55 | 10.82 | 3,963,805 | +0.10(+0.95%) |
Dec 08, 2014 | 10.82 | 10.89 | 10.65 | 10.71 | 3,504,488 | -0.15(-1.40%) |
Dec 05, 2014 | 10.74 | 10.90 | 10.67 | 10.87 | 4,457,057 | +0.12(+1.10%) |
Dec 04, 2014 | 10.82 | 10.95 | 10.71 | 10.75 | 2,179,585 | -0.09(-0.86%) |
Dec 03, 2014 | 10.66 | 10.87 | 10.62 | 10.84 | 2,263,582 | +0.20(+1.90%) |
Dec 02, 2014 | 10.45 | 10.68 | 10.45 | 10.64 | 3,030,338 | +0.20(+1.94%) |