Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.00 | 11.15 | 10.90 | 11.12 | 2,676,946 | +0.12(+1.05%) |
Feb 26, 2015 | 10.98 | 11.03 | 10.82 | 11.00 | 1,847,186 | +0.04(+0.35%) |
Feb 25, 2015 | 11.00 | 11.13 | 10.96 | 10.96 | 2,784,554 | -0.02(-0.14%) |
Feb 24, 2015 | 10.96 | 11.04 | 10.86 | 10.98 | 2,323,158 | -0.11(-0.97%) |
Feb 23, 2015 | 11.00 | 11.10 | 10.96 | 11.09 | 2,540,644 | +0.09(+0.84%) |
Feb 20, 2015 | 11.00 | 11.10 | 10.90 | 11.00 | 2,697,337 | -0.04(-0.35%) |
Feb 19, 2015 | 11.12 | 11.12 | 10.80 | 11.03 | 5,189,486 | -0.12(-1.03%) |
Feb 18, 2015 | 11.20 | 11.21 | 10.95 | 11.15 | 3,737,551 | -0.05(-0.41%) |
Feb 17, 2015 | 11.28 | 11.36 | 11.16 | 11.20 | 2,243,350 | -0.07(-0.61%) |
Feb 13, 2015 | 11.32 | 11.26 | 11.26 | 11.26 | 1,163,655 | -0.06(-0.54%) |
Feb 12, 2015 | 11.26 | 11.34 | 11.15 | 11.33 | 2,449,411 | +0.15(+1.31%) |
Feb 11, 2015 | 11.14 | 11.25 | 11.03 | 11.18 | 2,041,830 | +0.03(+0.28%) |
Feb 10, 2015 | 11.10 | 11.17 | 10.98 | 11.15 | 2,119,360 | +0.08(+0.76%) |
Feb 09, 2015 | 11.12 | 11.22 | 11.03 | 11.06 | 1,779,021 | -0.05(-0.48%) |
Feb 06, 2015 | 11.43 | 11.43 | 11.03 | 11.12 | 4,156,397 | -0.30(-2.62%) |
Feb 05, 2015 | 11.19 | 11.43 | 11.17 | 11.42 | 1,738,043 | +0.23(+2.06%) |
Feb 04, 2015 | 11.26 | 11.39 | 11.16 | 11.19 | 2,048,089 | -0.12(-1.09%) |
Feb 03, 2015 | 11.00 | 11.32 | 10.94 | 11.31 | 3,689,663 | +0.31(+2.86%) |
Feb 02, 2015 | 11.17 | 11.19 | 10.83 | 11.00 | 3,678,592 | -0.16(-1.44%) |
Jan 30, 2015 | 11.51 | 11.58 | 11.13 | 11.16 | 2,917,112 | -0.44(-3.78%) |
Jan 29, 2015 | 11.56 | 11.62 | 11.48 | 11.59 | 2,614,641 | +0.05(+0.40%) |
Jan 28, 2015 | 11.82 | 11.85 | 11.53 | 11.55 | 2,734,703 | -0.21(-1.76%) |
Jan 27, 2015 | 11.77 | 11.92 | 11.73 | 11.76 | 1,733,354 | -0.12(-0.97%) |
Jan 26, 2015 | 11.89 | 11.90 | 11.81 | 11.87 | 3,172,567 | -0.05(-0.45%) |
Jan 23, 2015 | 12.29 | 12.29 | 11.92 | 11.92 | 2,074,084 | -0.35(-2.82%) |
Jan 22, 2015 | 11.95 | 12.29 | 11.82 | 12.27 | 2,457,709 | +0.42(+3.56%) |
Jan 21, 2015 | 11.83 | 11.89 | 11.74 | 11.85 | 1,021,141 | +0.02(+0.20%) |
Jan 20, 2015 | 12.02 | 12.06 | 11.77 | 11.82 | 1,919,084 | -0.15(-1.28%) |
Jan 16, 2015 | 11.78 | 11.99 | 11.73 | 11.98 | 1,701,161 | +0.20(+1.69%) |
Jan 15, 2015 | 11.89 | 11.89 | 11.64 | 11.78 | 1,517,384 | -0.05(-0.39%) |
Jan 14, 2015 | 11.54 | 11.82 | 11.54 | 11.82 | 1,279,399 | +0.11(+0.92%) |
Jan 13, 2015 | 11.68 | 11.86 | 11.63 | 11.72 | 1,946,135 | +0.10(+0.86%) |
Jan 12, 2015 | 11.53 | 11.63 | 11.51 | 11.62 | 2,172,709 | +0.13(+1.14%) |
Jan 09, 2015 | 11.60 | 11.64 | 11.44 | 11.49 | 2,537,731 | -0.08(-0.73%) |
Jan 08, 2015 | 11.32 | 11.67 | 11.32 | 11.57 | 5,990,178 | +0.28(+2.52%) |
Jan 07, 2015 | 11.33 | 11.39 | 11.23 | 11.29 | 4,769,330 | +0.01(+0.07%) |
Jan 06, 2015 | 11.49 | 11.55 | 11.27 | 11.28 | 2,453,520 | -0.15(-1.28%) |
Jan 05, 2015 | 11.44 | 11.52 | 11.39 | 11.43 | 2,601,679 | -0.06(-0.54%) |
Jan 02, 2015 | 11.50 | 11.57 | 11.44 | 11.49 | 1,683,429 | +0.07(+0.61%) |
Dec 31, 2014 | 11.72 | 11.42 | 11.42 | 11.42 | 1,604,893 | -0.25(-2.17%) |
Dec 30, 2014 | 11.74 | 11.79 | 11.66 | 11.67 | 1,649,521 | -0.04(-0.33%) |
Dec 29, 2014 | 11.70 | 11.81 | 11.65 | 11.71 | 1,527,693 | +0.02(+0.15%) |
Dec 26, 2014 | 11.72 | 11.75 | 11.64 | 11.69 | 1,577,592 | +0.03(+0.26%) |
Dec 24, 2014 | 11.58 | 11.66 | 11.66 | 11.66 | 1,100,818 | +0.11(+0.99%) |
Dec 23, 2014 | 11.71 | 11.74 | 11.54 | 11.55 | 2,876,798 | -0.12(-1.05%) |
Dec 22, 2014 | 11.60 | 11.75 | 11.59 | 11.67 | 2,672,985 | +0.08(+0.66%) |
Dec 19, 2014 | 11.79 | 11.79 | 11.55 | 11.59 | 5,184,449 | -0.19(-1.62%) |
Dec 18, 2014 | 11.93 | 11.99 | 11.68 | 11.78 | 1,997,769 | +0.03(+0.26%) |
Dec 17, 2014 | 11.48 | 11.75 | 11.43 | 11.75 | 2,328,459 | +0.31(+2.67%) |
Dec 16, 2014 | 11.38 | 11.56 | 11.31 | 11.45 | 3,055,984 | +0.04(+0.33%) |
Dec 15, 2014 | 11.55 | 11.56 | 11.30 | 11.41 | 2,532,249 | -0.06(-0.53%) |
Dec 12, 2014 | 11.51 | 11.68 | 11.46 | 11.47 | 2,904,665 | -0.14(-1.18%) |
Dec 11, 2014 | 11.68 | 11.72 | 11.56 | 11.61 | 2,101,915 | +0.01(+0.07%) |
Dec 10, 2014 | 11.64 | 11.69 | 11.54 | 11.60 | 1,695,851 | -0.05(-0.46%) |
Dec 09, 2014 | 11.41 | 11.70 | 11.36 | 11.65 | 3,108,025 | +0.14(+1.26%) |
Dec 08, 2014 | 11.45 | 11.63 | 11.42 | 11.51 | 2,921,846 | +0.05(+0.47%) |
Dec 05, 2014 | 11.38 | 11.48 | 11.35 | 11.46 | 2,120,177 | +0.04(+0.33%) |
Dec 04, 2014 | 11.44 | 11.48 | 11.36 | 11.42 | 2,532,838 | -0.05(-0.40%) |
Dec 03, 2014 | 11.43 | 11.53 | 11.39 | 11.46 | 2,358,236 | +0.05(+0.40%) |
Dec 02, 2014 | 11.39 | 11.47 | 11.24 | 11.42 | 2,421,431 | +0.04(+0.33%) |