Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.52 | 11.66 | 11.50 | 11.66 | 551,461 | +0.15(+1.29%) |
Feb 26, 2015 | 11.46 | 11.60 | 11.44 | 11.51 | 278,942 | +0.03(+0.25%) |
Feb 25, 2015 | 11.52 | 11.62 | 11.41 | 11.48 | 491,169 | -0.46(-3.86%) |
Feb 24, 2015 | 11.92 | 12.00 | 11.90 | 11.95 | 480,377 | +0.00(+0.00%) |
Feb 23, 2015 | 11.85 | 11.96 | 11.80 | 11.95 | 328,189 | +0.06(+0.48%) |
Feb 20, 2015 | 11.83 | 11.92 | 11.79 | 11.89 | 273,261 | +0.05(+0.39%) |
Feb 19, 2015 | 11.88 | 11.88 | 11.79 | 11.84 | 320,098 | +0.01(+0.05%) |
Feb 18, 2015 | 11.84 | 11.90 | 11.79 | 11.84 | 393,366 | +0.03(+0.24%) |
Feb 17, 2015 | 11.87 | 11.92 | 11.76 | 11.81 | 255,261 | -0.01(-0.05%) |
Feb 13, 2015 | 11.85 | 11.81 | 11.81 | 11.81 | 325,781 | -0.01(-0.05%) |
Feb 12, 2015 | 11.50 | 11.91 | 11.50 | 11.82 | 431,840 | +0.20(+1.76%) |
Feb 11, 2015 | 11.51 | 11.71 | 11.50 | 11.62 | 528,461 | -0.13(-1.07%) |
Feb 10, 2015 | 11.74 | 11.84 | 11.64 | 11.74 | 458,419 | -0.08(-0.67%) |
Feb 09, 2015 | 12.03 | 12.08 | 11.76 | 11.82 | 612,548 | -0.23(-1.89%) |
Feb 06, 2015 | 12.18 | 12.26 | 12.00 | 12.05 | 352,490 | -0.13(-1.08%) |
Feb 05, 2015 | 12.16 | 12.34 | 12.14 | 12.18 | 519,129 | +0.06(+0.52%) |
Feb 04, 2015 | 12.04 | 12.20 | 11.97 | 12.12 | 390,732 | +0.06(+0.47%) |
Feb 03, 2015 | 11.92 | 12.13 | 11.82 | 12.06 | 223,048 | +0.13(+1.10%) |
Feb 02, 2015 | 11.88 | 11.99 | 11.88 | 11.93 | 121,261 | +0.00(+0.00%) |
Jan 30, 2015 | 11.90 | 12.05 | 11.89 | 11.93 | 231,350 | -0.02(-0.19%) |
Jan 29, 2015 | 11.95 | 12.15 | 11.91 | 11.95 | 424,849 | -0.01(-0.05%) |
Jan 28, 2015 | 12.05 | 12.17 | 11.95 | 11.96 | 306,450 | +0.01(+0.05%) |
Jan 27, 2015 | 11.89 | 12.06 | 11.86 | 11.95 | 193,869 | +0.06(+0.48%) |
Jan 26, 2015 | 11.62 | 11.95 | 11.62 | 11.89 | 282,945 | +0.24(+2.10%) |
Jan 23, 2015 | 11.53 | 11.68 | 11.53 | 11.65 | 282,269 | +0.14(+1.19%) |
Jan 22, 2015 | 11.52 | 11.59 | 11.51 | 11.51 | 373,839 | +0.01(+0.10%) |
Jan 21, 2015 | 11.49 | 11.67 | 11.49 | 11.50 | 227,897 | +0.01(+0.05%) |
Jan 20, 2015 | 11.50 | 11.57 | 11.48 | 11.50 | 559,661 | -0.03(-0.30%) |
Jan 16, 2015 | 11.45 | 11.54 | 11.39 | 11.53 | 357,613 | +0.03(+0.25%) |
Jan 15, 2015 | 11.51 | 11.57 | 11.39 | 11.50 | 248,206 | -0.01(-0.05%) |
Jan 14, 2015 | 11.46 | 11.54 | 11.38 | 11.51 | 354,496 | +0.03(+0.30%) |
Jan 13, 2015 | 11.37 | 11.47 | 11.35 | 11.47 | 838,535 | +0.09(+0.75%) |
Jan 12, 2015 | 11.43 | 11.46 | 11.35 | 11.39 | 396,408 | -0.09(-0.79%) |
Jan 09, 2015 | 11.70 | 11.70 | 11.48 | 11.48 | 416,823 | -0.22(-1.90%) |
Jan 08, 2015 | 11.72 | 11.82 | 11.65 | 11.70 | 245,107 | -0.02(-0.19%) |
Jan 07, 2015 | 11.51 | 11.74 | 11.50 | 11.72 | 234,160 | +0.24(+2.08%) |
Jan 06, 2015 | 11.49 | 11.59 | 11.47 | 11.48 | 205,927 | -0.02(-0.15%) |
Jan 05, 2015 | 11.44 | 11.52 | 11.39 | 11.50 | 260,277 | +0.06(+0.55%) |
Jan 02, 2015 | 11.41 | 11.47 | 11.36 | 11.44 | 379,842 | +0.07(+0.65%) |
Dec 31, 2014 | 11.39 | 11.37 | 11.37 | 11.37 | 589,216 | -0.07(-0.60%) |
Dec 30, 2014 | 11.42 | 11.44 | 11.35 | 11.43 | 708,802 | +0.01(+0.05%) |
Dec 29, 2014 | 11.42 | 11.48 | 11.39 | 11.43 | 393,819 | +0.01(+0.10%) |
Dec 26, 2014 | 11.49 | 11.55 | 11.41 | 11.42 | 346,113 | -0.09(-0.74%) |
Dec 24, 2014 | 11.81 | 11.50 | 11.50 | 11.50 | 221,988 | -0.31(-2.65%) |
Dec 23, 2014 | 11.85 | 11.89 | 11.77 | 11.81 | 275,230 | -0.07(-0.58%) |
Dec 22, 2014 | 11.66 | 11.91 | 11.66 | 11.88 | 426,939 | +0.17(+1.46%) |
Dec 19, 2014 | 11.53 | 11.74 | 11.48 | 11.71 | 881,015 | +0.20(+1.73%) |
Dec 18, 2014 | 11.50 | 11.60 | 11.42 | 11.51 | 513,272 | +0.07(+0.65%) |
Dec 17, 2014 | 11.30 | 11.47 | 11.26 | 11.44 | 350,728 | +0.16(+1.41%) |
Dec 16, 2014 | 11.30 | 11.48 | 11.26 | 11.28 | 325,435 | -0.06(-0.55%) |
Dec 15, 2014 | 11.35 | 11.39 | 11.25 | 11.34 | 603,544 | +0.08(+0.71%) |
Dec 12, 2014 | 11.36 | 11.41 | 11.06 | 11.26 | 619,706 | -0.13(-1.15%) |
Dec 11, 2014 | 11.41 | 11.47 | 11.39 | 11.39 | 442,541 | -0.01(-0.10%) |
Dec 10, 2014 | 11.63 | 11.64 | 11.39 | 11.41 | 529,699 | -0.21(-1.77%) |
Dec 09, 2014 | 11.35 | 11.63 | 11.33 | 11.61 | 404,290 | +0.16(+1.39%) |
Dec 08, 2014 | 11.71 | 11.71 | 11.36 | 11.45 | 1,214,572 | -0.28(-2.38%) |
Dec 05, 2014 | 12.04 | 12.10 | 11.70 | 11.73 | 950,341 | -0.34(-2.78%) |
Dec 04, 2014 | 12.12 | 12.15 | 12.04 | 12.07 | 384,023 | -0.03(-0.28%) |
Dec 03, 2014 | 12.05 | 12.16 | 12.04 | 12.10 | 405,799 | +0.04(+0.33%) |
Dec 02, 2014 | 12.08 | 12.19 | 12.05 | 12.06 | 584,238 | -0.09(-0.70%) |