Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.63 | 11.70 | 11.47 | 11.56 | 522,990 | -0.04(-0.38%) |
Feb 26, 2015 | 11.49 | 11.62 | 11.44 | 11.61 | 519,693 | +0.11(+0.96%) |
Feb 25, 2015 | 11.55 | 11.58 | 11.46 | 11.49 | 357,296 | -0.08(-0.70%) |
Feb 24, 2015 | 11.55 | 11.66 | 11.52 | 11.58 | 595,331 | +0.03(+0.26%) |
Feb 23, 2015 | 11.63 | 11.63 | 11.45 | 11.55 | 662,380 | -0.15(-1.26%) |
Feb 20, 2015 | 11.69 | 11.72 | 11.49 | 11.69 | 486,136 | +0.00(+0.00%) |
Feb 19, 2015 | 11.71 | 11.78 | 11.61 | 11.69 | 498,872 | -0.05(-0.44%) |
Feb 18, 2015 | 11.80 | 11.81 | 11.64 | 11.75 | 687,236 | -0.07(-0.56%) |
Feb 17, 2015 | 11.75 | 11.82 | 11.65 | 11.81 | 441,841 | +0.10(+0.82%) |
Feb 13, 2015 | 11.69 | 11.72 | 11.72 | 11.72 | 416,269 | +0.01(+0.13%) |
Feb 12, 2015 | 11.51 | 11.71 | 11.51 | 11.70 | 407,906 | +0.28(+2.46%) |
Feb 11, 2015 | 11.49 | 11.49 | 11.32 | 11.42 | 397,337 | -0.11(-0.96%) |
Feb 10, 2015 | 11.58 | 11.77 | 11.38 | 11.53 | 480,548 | +0.07(+0.58%) |
Feb 09, 2015 | 11.67 | 11.69 | 11.46 | 11.46 | 340,106 | -0.24(-2.08%) |
Feb 06, 2015 | 11.63 | 11.89 | 11.63 | 11.71 | 639,954 | +0.14(+1.21%) |
Feb 05, 2015 | 11.35 | 11.58 | 11.31 | 11.57 | 555,027 | +0.29(+2.59%) |
Feb 04, 2015 | 11.35 | 11.51 | 11.25 | 11.28 | 391,436 | -0.11(-1.01%) |
Feb 03, 2015 | 11.22 | 11.54 | 11.22 | 11.39 | 492,098 | +0.27(+2.39%) |
Feb 02, 2015 | 10.86 | 11.15 | 10.76 | 11.12 | 585,752 | +0.33(+3.08%) |
Jan 30, 2015 | 10.98 | 11.11 | 10.79 | 10.79 | 788,591 | -0.32(-2.92%) |
Jan 29, 2015 | 10.91 | 11.12 | 10.85 | 11.12 | 533,075 | +0.21(+1.96%) |
Jan 28, 2015 | 11.23 | 11.29 | 10.89 | 10.90 | 761,440 | -0.30(-2.70%) |
Jan 27, 2015 | 11.23 | 11.31 | 11.14 | 11.21 | 475,370 | -0.14(-1.24%) |
Jan 26, 2015 | 11.08 | 11.38 | 11.01 | 11.35 | 679,272 | +0.16(+1.39%) |
Jan 23, 2015 | 11.17 | 11.29 | 10.97 | 11.19 | 1,182,862 | -0.16(-1.43%) |
Jan 22, 2015 | 10.84 | 11.58 | 10.73 | 11.35 | 1,305,259 | +0.52(+4.77%) |
Jan 21, 2015 | 10.92 | 11.04 | 10.81 | 10.84 | 613,205 | -0.13(-1.15%) |
Jan 20, 2015 | 11.12 | 11.12 | 10.93 | 10.96 | 868,552 | -0.13(-1.13%) |
Jan 16, 2015 | 10.84 | 11.12 | 10.84 | 11.09 | 567,722 | +0.22(+2.04%) |
Jan 15, 2015 | 10.97 | 10.99 | 10.82 | 10.87 | 1,016,160 | -0.11(-1.01%) |
Jan 14, 2015 | 10.88 | 11.00 | 10.79 | 10.98 | 677,053 | -0.07(-0.67%) |
Jan 13, 2015 | 11.13 | 11.29 | 10.97 | 11.05 | 1,007,422 | +0.04(+0.34%) |
Jan 12, 2015 | 11.13 | 11.14 | 10.98 | 11.01 | 926,434 | -0.16(-1.39%) |
Jan 09, 2015 | 11.47 | 11.47 | 11.17 | 11.17 | 684,544 | -0.31(-2.70%) |
Jan 08, 2015 | 11.30 | 11.55 | 11.25 | 11.48 | 521,467 | +0.26(+2.30%) |
Jan 07, 2015 | 11.22 | 11.27 | 11.04 | 11.22 | 466,545 | +0.11(+1.00%) |
Jan 06, 2015 | 11.36 | 11.54 | 11.05 | 11.11 | 540,816 | -0.24(-2.15%) |
Jan 05, 2015 | 11.61 | 11.63 | 11.34 | 11.35 | 436,360 | -0.36(-3.09%) |
Jan 02, 2015 | 11.94 | 11.97 | 11.54 | 11.72 | 411,886 | -0.12(-1.00%) |
Dec 31, 2014 | 12.00 | 11.83 | 11.83 | 11.83 | 553,401 | -0.18(-1.48%) |
Dec 30, 2014 | 11.99 | 12.10 | 11.96 | 12.01 | 317,790 | -0.03(-0.25%) |
Dec 29, 2014 | 11.98 | 12.09 | 11.82 | 12.04 | 458,623 | +0.25(+2.12%) |
Dec 26, 2014 | 11.82 | 11.85 | 11.75 | 11.79 | 195,780 | +0.01(+0.12%) |
Dec 24, 2014 | 11.86 | 11.78 | 11.78 | 11.78 | 232,498 | -0.04(-0.31%) |
Dec 23, 2014 | 11.76 | 11.93 | 11.73 | 11.81 | 394,798 | +0.08(+0.69%) |
Dec 22, 2014 | 11.67 | 11.73 | 11.55 | 11.73 | 318,247 | +0.09(+0.76%) |
Dec 19, 2014 | 11.89 | 11.93 | 11.61 | 11.64 | 1,690,467 | -0.21(-1.80%) |
Dec 18, 2014 | 11.71 | 11.86 | 11.62 | 11.86 | 629,609 | +0.29(+2.54%) |
Dec 17, 2014 | 11.21 | 11.56 | 11.06 | 11.56 | 751,071 | +0.38(+3.41%) |
Dec 16, 2014 | 11.02 | 11.35 | 11.02 | 11.18 | 694,754 | +0.09(+0.79%) |
Dec 15, 2014 | 11.26 | 11.36 | 11.04 | 11.09 | 537,238 | -0.12(-1.11%) |
Dec 12, 2014 | 11.18 | 11.34 | 11.15 | 11.22 | 482,811 | -0.12(-1.10%) |
Dec 11, 2014 | 11.42 | 11.51 | 11.32 | 11.34 | 417,408 | +0.00(+0.00%) |
Dec 10, 2014 | 11.81 | 11.84 | 11.34 | 11.34 | 704,913 | -0.55(-4.63%) |
Dec 09, 2014 | 11.58 | 11.89 | 11.50 | 11.89 | 549,376 | +0.15(+1.31%) |
Dec 08, 2014 | 11.80 | 11.95 | 11.65 | 11.74 | 531,566 | -0.06(-0.50%) |
Dec 05, 2014 | 11.55 | 11.87 | 11.55 | 11.80 | 1,275,134 | +0.26(+2.29%) |
Dec 04, 2014 | 11.45 | 11.57 | 11.38 | 11.53 | 805,689 | +0.05(+0.45%) |
Dec 03, 2014 | 11.31 | 11.50 | 11.26 | 11.48 | 445,753 | +0.21(+1.89%) |
Dec 02, 2014 | 11.10 | 11.37 | 11.08 | 11.27 | 631,313 | +0.23(+2.06%) |