Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.94 | 11.94 | 11.74 | 11.78 | 188,555 | -0.14(-1.17%) |
Feb 26, 2015 | 11.88 | 12.02 | 11.85 | 11.92 | 110,199 | -0.01(-0.08%) |
Feb 25, 2015 | 12.05 | 12.12 | 11.91 | 11.93 | 137,724 | -0.14(-1.16%) |
Feb 24, 2015 | 11.93 | 12.17 | 11.92 | 12.07 | 161,261 | +0.08(+0.67%) |
Feb 23, 2015 | 11.94 | 12.07 | 11.83 | 11.99 | 242,838 | +0.03(+0.25%) |
Feb 20, 2015 | 11.96 | 12.10 | 11.76 | 11.96 | 135,038 | +0.09(+0.76%) |
Feb 19, 2015 | 11.84 | 11.94 | 11.81 | 11.87 | 139,902 | -0.10(-0.84%) |
Feb 18, 2015 | 11.97 | 12.09 | 11.89 | 11.97 | 131,862 | -0.05(-0.42%) |
Feb 17, 2015 | 12.00 | 12.09 | 11.93 | 12.02 | 126,943 | +0.04(+0.33%) |
Feb 13, 2015 | 11.88 | 11.98 | 11.98 | 11.98 | 179,000 | +0.10(+0.84%) |
Feb 12, 2015 | 11.87 | 11.94 | 11.80 | 11.88 | 173,415 | +0.17(+1.45%) |
Feb 11, 2015 | 11.67 | 11.84 | 11.64 | 11.71 | 204,701 | +0.00(+0.00%) |
Feb 10, 2015 | 11.74 | 11.80 | 11.65 | 11.71 | 446,434 | +0.05(+0.43%) |
Feb 09, 2015 | 11.63 | 11.94 | 11.61 | 11.66 | 491,139 | +0.03(+0.26%) |
Feb 06, 2015 | 11.68 | 11.84 | 11.55 | 11.63 | 646,941 | +0.02(+0.17%) |
Feb 05, 2015 | 11.29 | 11.67 | 11.26 | 11.61 | 820,168 | +0.41(+3.66%) |
Feb 04, 2015 | 11.26 | 11.38 | 11.15 | 11.20 | 1,149,227 | -0.11(-0.97%) |
Feb 03, 2015 | 11.18 | 11.45 | 11.13 | 11.31 | 605,487 | +0.14(+1.25%) |
Feb 02, 2015 | 11.28 | 11.33 | 11.06 | 11.17 | 832,131 | -0.02(-0.18%) |
Jan 30, 2015 | 11.04 | 11.29 | 10.92 | 11.19 | 554,881 | +0.01(+0.09%) |
Jan 29, 2015 | 10.96 | 11.20 | 10.67 | 11.18 | 717,482 | +0.33(+3.04%) |
Jan 28, 2015 | 11.15 | 11.16 | 10.82 | 10.85 | 1,082,918 | -0.31(-2.78%) |
Jan 27, 2015 | 11.13 | 11.25 | 11.05 | 11.16 | 628,116 | -0.07(-0.62%) |
Jan 26, 2015 | 11.24 | 11.36 | 11.20 | 11.23 | 437,891 | -0.01(-0.09%) |
Jan 23, 2015 | 11.26 | 11.30 | 11.18 | 11.24 | 198,574 | -0.05(-0.44%) |
Jan 22, 2015 | 11.22 | 11.35 | 11.13 | 11.29 | 522,139 | +0.02(+0.18%) |
Jan 21, 2015 | 11.30 | 11.54 | 11.20 | 11.27 | 1,166,678 | -0.04(-0.35%) |
Jan 20, 2015 | 11.45 | 11.50 | 11.29 | 11.31 | 416,822 | -0.10(-0.88%) |
Jan 16, 2015 | 11.38 | 11.52 | 11.38 | 11.41 | 201,920 | +0.00(+0.00%) |
Jan 15, 2015 | 11.58 | 11.63 | 11.41 | 11.41 | 155,845 | -0.12(-1.04%) |
Jan 14, 2015 | 11.55 | 11.65 | 11.40 | 11.53 | 272,877 | -0.08(-0.69%) |
Jan 13, 2015 | 11.52 | 11.79 | 11.52 | 11.61 | 352,776 | +0.12(+1.04%) |
Jan 12, 2015 | 11.44 | 11.52 | 11.23 | 11.49 | 402,495 | +0.05(+0.44%) |
Jan 09, 2015 | 11.52 | 11.58 | 11.40 | 11.44 | 176,474 | -0.10(-0.87%) |
Jan 08, 2015 | 11.59 | 11.67 | 11.50 | 11.54 | 235,212 | +0.03(+0.26%) |
Jan 07, 2015 | 11.48 | 11.60 | 11.30 | 11.51 | 195,517 | +0.08(+0.70%) |
Jan 06, 2015 | 11.55 | 11.60 | 11.39 | 11.43 | 336,283 | -0.15(-1.30%) |
Jan 05, 2015 | 11.73 | 11.73 | 11.47 | 11.58 | 199,313 | -0.15(-1.28%) |
Jan 02, 2015 | 11.77 | 11.95 | 11.65 | 11.73 | 278,487 | -0.01(-0.09%) |
Dec 31, 2014 | 11.79 | 11.74 | 11.74 | 11.74 | 148,000 | -0.05(-0.42%) |
Dec 30, 2014 | 11.79 | 11.86 | 11.68 | 11.79 | 193,161 | -0.04(-0.34%) |
Dec 29, 2014 | 11.85 | 11.91 | 11.77 | 11.83 | 140,251 | +0.05(+0.42%) |
Dec 26, 2014 | 11.83 | 11.92 | 11.77 | 11.78 | 48,512 | -0.04(-0.34%) |
Dec 24, 2014 | 11.62 | 11.82 | 11.82 | 11.82 | 123,100 | +0.18(+1.55%) |
Dec 23, 2014 | 11.52 | 11.71 | 11.50 | 11.64 | 153,207 | +0.12(+1.04%) |
Dec 22, 2014 | 11.56 | 11.57 | 11.43 | 11.52 | 140,752 | +0.07(+0.61%) |
Dec 19, 2014 | 11.62 | 11.67 | 11.43 | 11.45 | 330,720 | -0.15(-1.29%) |
Dec 18, 2014 | 11.63 | 11.80 | 11.43 | 11.60 | 245,869 | +0.13(+1.13%) |
Dec 17, 2014 | 11.43 | 11.55 | 11.32 | 11.47 | 219,430 | +0.10(+0.88%) |
Dec 16, 2014 | 11.06 | 11.47 | 11.06 | 11.37 | 307,713 | +0.26(+2.34%) |
Dec 15, 2014 | 11.26 | 11.37 | 10.97 | 11.11 | 212,689 | -0.10(-0.89%) |
Dec 12, 2014 | 11.45 | 11.57 | 11.19 | 11.21 | 291,120 | -0.33(-2.86%) |
Dec 11, 2014 | 11.07 | 11.70 | 11.07 | 11.54 | 601,470 | +0.54(+4.91%) |
Dec 10, 2014 | 10.92 | 11.07 | 10.89 | 11.00 | 320,846 | +0.04(+0.36%) |
Dec 09, 2014 | 10.45 | 10.98 | 10.45 | 10.96 | 277,729 | +0.36(+3.40%) |
Dec 08, 2014 | 10.90 | 10.92 | 10.58 | 10.60 | 235,308 | -0.33(-3.02%) |
Dec 05, 2014 | 10.92 | 10.96 | 10.85 | 10.93 | 187,358 | +0.04(+0.37%) |
Dec 04, 2014 | 10.85 | 10.95 | 10.74 | 10.89 | 171,960 | +0.06(+0.55%) |
Dec 03, 2014 | 10.50 | 10.85 | 10.48 | 10.83 | 308,565 | +0.33(+3.14%) |
Dec 02, 2014 | 10.44 | 10.56 | 10.44 | 10.50 | 401,731 | +0.03(+0.29%) |