Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.09 | 12.11 | 12.07 | 12.07 | 2,971 | -0.09(-0.77%) |
Feb 26, 2015 | 12.17 | 12.19 | 12.17 | 12.17 | 2,972 | -0.01(-0.05%) |
Feb 25, 2015 | 12.15 | 12.19 | 12.15 | 12.17 | 2,314 | +0.02(+0.19%) |
Feb 24, 2015 | 12.15 | 12.15 | 12.15 | 12.15 | 699 | +0.12(+1.04%) |
Feb 23, 2015 | 12.10 | 12.10 | 12.03 | 12.03 | 7,316 | -0.15(-1.22%) |
Feb 20, 2015 | 12.09 | 12.17 | 12.03 | 12.17 | 7,894 | +0.05(+0.44%) |
Feb 19, 2015 | 12.12 | 12.12 | 12.11 | 12.12 | 11,208 | -0.03(-0.25%) |
Feb 18, 2015 | 12.13 | 12.15 | 12.08 | 12.15 | 10,624 | +0.05(+0.38%) |
Feb 17, 2015 | 12.05 | 12.18 | 12.03 | 12.10 | 82,338 | -0.10(-0.82%) |
Feb 13, 2015 | 12.25 | 12.20 | 12.20 | 12.20 | 5,201 | +0.09(+0.76%) |
Feb 12, 2015 | 12.03 | 12.11 | 12.03 | 12.11 | 21,467 | +0.07(+0.57%) |
Feb 11, 2015 | 11.97 | 12.04 | 11.97 | 12.04 | 38,015 | -0.05(-0.44%) |
Feb 10, 2015 | 12.13 | 12.13 | 12.07 | 12.10 | 3,918 | -0.02(-0.14%) |
Feb 09, 2015 | 12.10 | 12.16 | 12.10 | 12.11 | 15,236 | -0.05(-0.43%) |
Feb 06, 2015 | 12.19 | 12.19 | 12.14 | 12.17 | 4,312 | -0.05(-0.44%) |
Feb 05, 2015 | 12.19 | 12.22 | 12.19 | 12.22 | 1,189 | +0.03(+0.25%) |
Feb 04, 2015 | 12.13 | 12.24 | 12.13 | 12.19 | 8,201 | +0.08(+0.63%) |
Feb 03, 2015 | 12.07 | 12.13 | 12.07 | 12.11 | 15,166 | +0.15(+1.29%) |
Feb 02, 2015 | 11.89 | 11.98 | 11.89 | 11.96 | 270,255 | +0.11(+0.91%) |
Jan 30, 2015 | 11.92 | 11.94 | 11.85 | 11.85 | 13,539 | -0.22(-1.85%) |
Jan 29, 2015 | 12.07 | 12.08 | 11.97 | 12.07 | 5,043 | +0.04(+0.32%) |
Jan 28, 2015 | 12.14 | 12.14 | 12.03 | 12.03 | 9,918 | -0.11(-0.89%) |
Jan 27, 2015 | 12.10 | 12.14 | 12.09 | 12.14 | 8,474 | -0.02(-0.13%) |
Jan 26, 2015 | 12.17 | 12.17 | 12.12 | 12.16 | 12,149 | -0.07(-0.57%) |
Jan 23, 2015 | 12.24 | 12.29 | 12.23 | 12.23 | 3,685 | +0.01(+0.06%) |
Jan 22, 2015 | 12.09 | 12.22 | 12.09 | 12.22 | 21,971 | +0.19(+1.59%) |
Jan 21, 2015 | 11.93 | 12.05 | 11.93 | 12.03 | 24,614 | +0.12(+1.04%) |
Jan 20, 2015 | 11.96 | 11.97 | 11.86 | 11.90 | 21,653 | -0.03(-0.27%) |
Jan 16, 2015 | 11.83 | 11.94 | 11.83 | 11.94 | 3,176 | +0.10(+0.86%) |
Jan 15, 2015 | 11.85 | 11.85 | 11.83 | 11.83 | 1,820 | +0.02(+0.20%) |
Jan 14, 2015 | 11.77 | 11.81 | 11.76 | 11.81 | 25,533 | -0.04(-0.33%) |
Jan 13, 2015 | 11.92 | 11.95 | 11.82 | 11.85 | 7,941 | +0.03(+0.26%) |
Jan 12, 2015 | 11.90 | 11.90 | 11.80 | 11.82 | 23,010 | -0.11(-0.90%) |
Jan 09, 2015 | 11.92 | 11.93 | 11.87 | 11.93 | 4,958 | -0.06(-0.53%) |
Jan 08, 2015 | 11.93 | 12.03 | 11.93 | 11.99 | 27,380 | +0.17(+1.45%) |
Jan 07, 2015 | 11.77 | 11.84 | 11.77 | 11.82 | 19,787 | +0.15(+1.25%) |
Jan 06, 2015 | 11.72 | 11.73 | 11.65 | 11.67 | 18,627 | -0.05(-0.47%) |
Jan 05, 2015 | 11.93 | 11.93 | 11.72 | 11.73 | 303,150 | -0.30(-2.49%) |
Jan 02, 2015 | 12.13 | 12.13 | 11.99 | 12.03 | 3,624 | -0.12(-0.95%) |
Dec 31, 2014 | 12.19 | 12.14 | 12.14 | 12.14 | 8,452 | -0.06(-0.47%) |
Dec 30, 2014 | 12.18 | 12.25 | 12.17 | 12.20 | 34,016 | +0.01(+0.09%) |
Dec 29, 2014 | 12.21 | 12.23 | 12.14 | 12.19 | 16,322 | +0.06(+0.53%) |
Dec 26, 2014 | 12.14 | 12.21 | 12.11 | 12.12 | 5,304 | +0.06(+0.47%) |
Dec 23, 2014 | 12.08 | 12.07 | 12.07 | 12.07 | 7,475 | -0.04(-0.37%) |
Dec 22, 2014 | 12.06 | 12.13 | 12.05 | 12.11 | 27,390 | +0.08(+0.63%) |
Dec 19, 2014 | 11.92 | 12.04 | 11.92 | 12.04 | 103,947 | +0.09(+0.75%) |
Dec 18, 2014 | 11.98 | 11.98 | 11.93 | 11.95 | 5,865 | +0.14(+1.20%) |
Dec 17, 2014 | 11.56 | 11.81 | 11.56 | 11.81 | 52,150 | +0.24(+2.08%) |
Dec 16, 2014 | 11.56 | 11.70 | 11.47 | 11.57 | 28,289 | -0.14(-1.22%) |
Dec 15, 2014 | 11.87 | 11.87 | 11.69 | 11.71 | 30,908 | -0.23(-1.94%) |
Dec 12, 2014 | 12.02 | 12.04 | 11.94 | 11.94 | 4,824 | -0.11(-0.93%) |
Dec 11, 2014 | 12.05 | 12.09 | 12.05 | 12.05 | 15,813 | -0.04(-0.37%) |
Dec 10, 2014 | 12.14 | 12.19 | 12.10 | 12.10 | 16,122 | +0.04(+0.37%) |
Dec 09, 2014 | 11.99 | 12.06 | 11.99 | 12.05 | 6,183 | +0.06(+0.47%) |
Dec 08, 2014 | 12.10 | 12.10 | 11.99 | 12.00 | 15,966 | -0.13(-1.08%) |
Dec 05, 2014 | 12.17 | 12.17 | 12.10 | 12.13 | 2,297 | -0.04(-0.30%) |
Dec 04, 2014 | 12.17 | 12.18 | 12.12 | 12.16 | 2,764 | -0.08(-0.62%) |
Dec 03, 2014 | 12.28 | 12.30 | 12.24 | 12.24 | 4,525 | -0.05(-0.43%) |
Dec 02, 2014 | 12.34 | 12.42 | 12.29 | 12.29 | 604,581 | -0.06(-0.48%) |