Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.18 | 11.27 | 11.14 | 11.20 | 1,039,241 | -0.00(-0.04%) |
Feb 26, 2015 | 11.24 | 11.27 | 11.10 | 11.20 | 1,559,066 | -0.05(-0.44%) |
Feb 25, 2015 | 11.21 | 11.27 | 11.15 | 11.25 | 1,358,788 | +0.01(+0.12%) |
Feb 24, 2015 | 11.21 | 11.30 | 11.17 | 11.24 | 1,177,062 | +0.01(+0.08%) |
Feb 23, 2015 | 11.32 | 11.32 | 11.12 | 11.23 | 1,649,270 | -0.15(-1.35%) |
Feb 20, 2015 | 11.32 | 11.39 | 11.21 | 11.38 | 1,651,981 | +0.10(+0.92%) |
Feb 19, 2015 | 11.28 | 11.37 | 11.20 | 11.28 | 1,989,216 | -0.09(-0.75%) |
Feb 18, 2015 | 11.56 | 11.56 | 11.30 | 11.37 | 3,955,769 | -0.16(-1.37%) |
Feb 17, 2015 | 11.59 | 11.61 | 11.39 | 11.52 | 4,008,172 | +0.05(+0.43%) |
Feb 13, 2015 | 11.40 | 11.47 | 11.47 | 11.47 | 2,582,877 | +0.05(+0.47%) |
Feb 12, 2015 | 11.18 | 11.44 | 11.16 | 11.42 | 2,184,854 | +0.16(+1.44%) |
Feb 11, 2015 | 11.22 | 11.27 | 11.07 | 11.26 | 3,089,828 | +0.07(+0.60%) |
Feb 10, 2015 | 11.15 | 11.25 | 11.06 | 11.19 | 3,071,707 | +0.25(+2.31%) |
Feb 09, 2015 | 11.04 | 11.06 | 10.87 | 10.94 | 1,733,617 | -0.11(-0.98%) |
Feb 06, 2015 | 11.01 | 11.27 | 10.92 | 11.05 | 3,877,950 | +0.07(+0.62%) |
Feb 05, 2015 | 10.86 | 11.01 | 10.81 | 10.98 | 2,183,858 | +0.15(+1.42%) |
Feb 04, 2015 | 10.94 | 10.99 | 10.79 | 10.82 | 2,445,213 | -0.13(-1.15%) |
Feb 03, 2015 | 10.78 | 11.02 | 10.73 | 10.95 | 2,998,200 | +0.13(+1.21%) |
Feb 02, 2015 | 10.75 | 10.89 | 10.68 | 10.82 | 3,206,886 | +0.05(+0.42%) |
Jan 30, 2015 | 10.87 | 10.93 | 10.73 | 10.78 | 4,175,002 | -0.15(-1.40%) |
Jan 29, 2015 | 10.78 | 10.98 | 10.49 | 10.93 | 4,033,701 | +0.17(+1.59%) |
Jan 28, 2015 | 10.90 | 10.98 | 10.75 | 10.76 | 2,887,543 | -0.13(-1.20%) |
Jan 27, 2015 | 10.76 | 11.11 | 10.71 | 10.89 | 2,901,532 | +0.03(+0.25%) |
Jan 26, 2015 | 10.71 | 10.96 | 10.61 | 10.86 | 2,590,116 | +0.17(+1.60%) |
Jan 23, 2015 | 10.84 | 10.84 | 10.67 | 10.69 | 1,456,370 | -0.19(-1.78%) |
Jan 22, 2015 | 10.50 | 10.89 | 10.50 | 10.88 | 1,079,141 | +0.39(+3.69%) |
Jan 21, 2015 | 10.40 | 10.64 | 10.37 | 10.50 | 1,746,350 | +0.08(+0.78%) |
Jan 20, 2015 | 10.44 | 10.75 | 10.33 | 10.41 | 3,864,032 | -0.04(-0.39%) |
Jan 16, 2015 | 10.29 | 10.48 | 10.28 | 10.46 | 4,329,487 | +0.10(+1.00%) |
Jan 15, 2015 | 10.54 | 10.64 | 10.22 | 10.35 | 3,455,731 | -0.22(-2.05%) |
Jan 14, 2015 | 10.64 | 10.71 | 10.41 | 10.57 | 2,134,893 | -0.19(-1.80%) |
Jan 13, 2015 | 10.79 | 10.91 | 10.64 | 10.76 | 2,195,968 | -0.00(-0.04%) |
Jan 12, 2015 | 10.73 | 10.84 | 10.65 | 10.77 | 2,087,430 | -0.00(-0.04%) |
Jan 09, 2015 | 10.89 | 10.90 | 10.72 | 10.77 | 1,607,478 | -0.13(-1.20%) |
Jan 08, 2015 | 10.85 | 11.04 | 10.79 | 10.90 | 1,467,109 | +0.08(+0.75%) |
Jan 07, 2015 | 10.82 | 10.88 | 10.73 | 10.82 | 2,573,337 | +0.04(+0.38%) |
Jan 06, 2015 | 10.90 | 10.92 | 10.69 | 10.78 | 4,602,476 | -0.12(-1.12%) |
Jan 05, 2015 | 11.08 | 11.13 | 10.75 | 10.90 | 2,950,821 | -0.26(-2.34%) |
Jan 02, 2015 | 11.26 | 11.27 | 10.95 | 11.16 | 1,427,402 | -0.05(-0.40%) |
Dec 31, 2014 | 11.38 | 11.21 | 11.21 | 11.21 | 1,378,717 | -0.15(-1.31%) |
Dec 30, 2014 | 11.48 | 11.50 | 11.34 | 11.36 | 1,135,223 | -0.08(-0.71%) |
Dec 29, 2014 | 11.36 | 11.50 | 11.35 | 11.44 | 2,375,390 | +0.03(+0.24%) |
Dec 26, 2014 | 11.50 | 11.50 | 11.38 | 11.41 | 674,356 | -0.09(-0.78%) |
Dec 24, 2014 | 11.47 | 11.50 | 11.50 | 11.50 | 1,213,697 | +0.03(+0.28%) |
Dec 23, 2014 | 11.41 | 11.50 | 11.33 | 11.47 | 2,605,170 | +0.15(+1.35%) |
Dec 22, 2014 | 11.34 | 11.40 | 11.12 | 11.32 | 3,747,513 | +0.05(+0.40%) |
Dec 19, 2014 | 11.29 | 11.54 | 11.20 | 11.27 | 16,686,385 | -0.04(-0.32%) |
Dec 18, 2014 | 11.16 | 11.33 | 11.13 | 11.31 | 3,922,490 | +0.23(+2.12%) |
Dec 17, 2014 | 10.92 | 11.18 | 10.92 | 11.07 | 4,791,930 | +0.14(+1.28%) |
Dec 16, 2014 | 11.06 | 11.21 | 10.92 | 10.93 | 2,914,363 | -0.11(-0.98%) |
Dec 15, 2014 | 11.13 | 11.18 | 10.94 | 11.04 | 2,606,660 | +0.01(+0.12%) |
Dec 12, 2014 | 11.05 | 11.19 | 11.00 | 11.03 | 2,108,907 | -0.10(-0.93%) |
Dec 11, 2014 | 11.20 | 11.40 | 11.05 | 11.13 | 3,790,911 | +0.02(+0.16%) |
Dec 10, 2014 | 11.34 | 11.46 | 11.10 | 11.11 | 1,399,473 | -0.23(-2.03%) |
Dec 09, 2014 | 11.14 | 11.42 | 11.05 | 11.34 | 2,532,434 | +0.05(+0.48%) |
Dec 08, 2014 | 11.31 | 11.33 | 11.13 | 11.29 | 4,979,278 | -0.05(-0.44%) |
Dec 05, 2014 | 11.02 | 11.37 | 11.02 | 11.34 | 2,236,600 | +0.34(+3.07%) |
Dec 04, 2014 | 10.96 | 11.07 | 10.86 | 11.00 | 3,179,926 | +0.08(+0.70%) |
Dec 03, 2014 | 10.97 | 11.09 | 10.91 | 10.92 | 4,113,388 | +0.01(+0.12%) |
Dec 02, 2014 | 10.83 | 11.01 | 10.73 | 10.91 | 3,037,064 | +0.10(+0.92%) |