Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.91 | 13.05 | 12.89 | 13.04 | 918,282 | +0.12(+0.92%) |
Feb 26, 2015 | 12.70 | 12.96 | 12.59 | 12.92 | 1,838,749 | +0.42(+3.35%) |
Feb 25, 2015 | 12.39 | 12.53 | 12.32 | 12.50 | 770,274 | +0.12(+0.96%) |
Feb 24, 2015 | 12.28 | 12.42 | 12.23 | 12.39 | 1,043,966 | +0.11(+0.93%) |
Feb 23, 2015 | 12.37 | 12.43 | 12.17 | 12.27 | 586,160 | -0.10(-0.81%) |
Feb 20, 2015 | 12.33 | 12.39 | 12.27 | 12.37 | 559,781 | +0.08(+0.63%) |
Feb 19, 2015 | 12.28 | 12.35 | 12.16 | 12.29 | 737,775 | +0.04(+0.30%) |
Feb 18, 2015 | 12.20 | 12.28 | 12.14 | 12.26 | 776,127 | +0.11(+0.88%) |
Feb 17, 2015 | 12.13 | 12.30 | 12.13 | 12.15 | 1,525,356 | +0.04(+0.29%) |
Feb 13, 2015 | 11.67 | 12.12 | 12.12 | 12.12 | 1,786,188 | +0.21(+1.76%) |
Feb 12, 2015 | 11.33 | 11.98 | 11.19 | 11.91 | 1,307,111 | +0.82(+7.40%) |
Feb 11, 2015 | 11.06 | 11.15 | 10.97 | 11.09 | 593,626 | +0.02(+0.20%) |
Feb 10, 2015 | 11.16 | 11.17 | 11.04 | 11.06 | 357,915 | -0.01(-0.08%) |
Feb 09, 2015 | 11.32 | 11.36 | 11.06 | 11.07 | 788,188 | -0.20(-1.74%) |
Feb 06, 2015 | 11.15 | 11.35 | 11.15 | 11.27 | 552,251 | +0.12(+1.12%) |
Feb 05, 2015 | 11.09 | 11.24 | 11.04 | 11.14 | 507,990 | +0.12(+1.09%) |
Feb 04, 2015 | 10.78 | 11.09 | 10.75 | 11.02 | 763,015 | +0.21(+1.94%) |
Feb 03, 2015 | 10.90 | 10.93 | 10.75 | 10.81 | 1,228,362 | -0.05(-0.49%) |
Feb 02, 2015 | 10.79 | 10.97 | 10.73 | 10.87 | 1,293,613 | +0.09(+0.87%) |
Jan 30, 2015 | 11.01 | 11.03 | 10.72 | 10.77 | 1,709,588 | -0.29(-2.66%) |
Jan 29, 2015 | 11.24 | 11.30 | 11.01 | 11.07 | 1,036,245 | -0.15(-1.31%) |
Jan 28, 2015 | 11.59 | 11.59 | 11.17 | 11.21 | 457,813 | -0.29(-2.52%) |
Jan 27, 2015 | 11.45 | 11.58 | 11.42 | 11.50 | 475,148 | -0.14(-1.19%) |
Jan 26, 2015 | 11.75 | 11.77 | 11.54 | 11.64 | 571,075 | -0.13(-1.10%) |
Jan 23, 2015 | 11.87 | 11.91 | 11.75 | 11.77 | 781,079 | -0.11(-0.90%) |
Jan 22, 2015 | 11.79 | 11.92 | 11.63 | 11.88 | 545,522 | +0.17(+1.49%) |
Jan 21, 2015 | 11.59 | 11.72 | 11.47 | 11.71 | 418,636 | +0.12(+1.04%) |
Jan 20, 2015 | 11.63 | 11.63 | 11.40 | 11.59 | 617,727 | +0.11(+0.97%) |
Jan 16, 2015 | 11.33 | 11.49 | 11.24 | 11.47 | 315,811 | +0.16(+1.46%) |
Jan 15, 2015 | 11.46 | 11.46 | 11.22 | 11.31 | 399,388 | -0.10(-0.90%) |
Jan 14, 2015 | 11.37 | 11.48 | 11.32 | 11.41 | 366,600 | -0.08(-0.66%) |
Jan 13, 2015 | 11.59 | 11.63 | 11.35 | 11.49 | 467,714 | +0.03(+0.23%) |
Jan 12, 2015 | 11.43 | 11.53 | 11.28 | 11.46 | 606,147 | +0.04(+0.35%) |
Jan 09, 2015 | 11.39 | 11.48 | 11.24 | 11.42 | 456,221 | +0.05(+0.43%) |
Jan 08, 2015 | 11.16 | 11.41 | 11.15 | 11.37 | 493,286 | +0.27(+2.45%) |
Jan 07, 2015 | 11.14 | 11.30 | 10.95 | 11.10 | 626,170 | +0.12(+1.06%) |
Jan 06, 2015 | 11.24 | 11.38 | 10.98 | 10.98 | 670,066 | -0.26(-2.30%) |
Jan 05, 2015 | 11.51 | 11.64 | 11.22 | 11.24 | 1,156,818 | -0.40(-3.41%) |
Jan 02, 2015 | 11.66 | 11.69 | 11.42 | 11.64 | 303,091 | +0.12(+1.05%) |
Dec 31, 2014 | 11.69 | 11.52 | 11.52 | 11.52 | 692,947 | -0.05(-0.42%) |
Dec 30, 2014 | 11.48 | 11.61 | 11.39 | 11.57 | 577,792 | +0.09(+0.78%) |
Dec 29, 2014 | 11.51 | 11.64 | 11.48 | 11.48 | 1,281,772 | -0.07(-0.62%) |
Dec 26, 2014 | 11.49 | 11.59 | 11.46 | 11.55 | 507,342 | +0.07(+0.62%) |
Dec 24, 2014 | 11.29 | 11.48 | 11.48 | 11.48 | 433,035 | +0.25(+2.18%) |
Dec 23, 2014 | 11.11 | 11.36 | 11.06 | 11.23 | 916,513 | +0.16(+1.45%) |
Dec 22, 2014 | 11.12 | 11.19 | 10.95 | 11.07 | 503,696 | -0.02(-0.16%) |
Dec 19, 2014 | 11.15 | 11.27 | 10.92 | 11.09 | 629,810 | -0.05(-0.44%) |
Dec 18, 2014 | 11.17 | 11.39 | 10.97 | 11.14 | 787,901 | +0.18(+1.63%) |
Dec 17, 2014 | 10.63 | 11.01 | 10.59 | 10.96 | 685,874 | +0.33(+3.15%) |
Dec 16, 2014 | 10.70 | 10.89 | 10.61 | 10.63 | 511,756 | -0.15(-1.37%) |
Dec 15, 2014 | 10.83 | 10.96 | 10.59 | 10.77 | 671,956 | -0.04(-0.33%) |
Dec 12, 2014 | 11.10 | 11.26 | 10.80 | 10.81 | 909,875 | -0.44(-3.89%) |
Dec 11, 2014 | 11.10 | 11.32 | 11.04 | 11.25 | 1,700,548 | +0.28(+2.52%) |
Dec 10, 2014 | 11.09 | 11.25 | 10.77 | 10.97 | 1,308,270 | -0.24(-2.15%) |
Dec 09, 2014 | 10.58 | 11.28 | 10.39 | 11.21 | 1,384,494 | +0.03(+0.28%) |
Dec 08, 2014 | 11.48 | 11.58 | 11.04 | 11.18 | 2,269,348 | -0.40(-3.47%) |
Dec 05, 2014 | 11.59 | 11.73 | 11.37 | 11.58 | 1,284,205 | -0.07(-0.61%) |
Dec 04, 2014 | 11.91 | 11.91 | 11.59 | 11.65 | 417,084 | -0.23(-1.95%) |
Dec 03, 2014 | 11.79 | 11.88 | 11.71 | 11.88 | 212,743 | +0.13(+1.10%) |
Dec 02, 2014 | 11.79 | 11.90 | 11.68 | 11.75 | 511,661 | -0.03(-0.26%) |