Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.53 | 12.72 | 12.46 | 12.63 | 597,514 | +0.08(+0.64%) |
Feb 26, 2015 | 12.99 | 12.99 | 12.55 | 12.55 | 194,293 | -0.21(-1.65%) |
Feb 25, 2015 | 12.70 | 13.00 | 12.69 | 12.76 | 239,999 | +0.06(+0.47%) |
Feb 24, 2015 | 13.02 | 13.02 | 12.65 | 12.70 | 264,334 | -0.23(-1.78%) |
Feb 23, 2015 | 12.82 | 12.93 | 12.66 | 12.93 | 372,362 | +0.25(+1.97%) |
Feb 20, 2015 | 12.58 | 12.77 | 12.57 | 12.68 | 417,764 | +0.12(+0.96%) |
Feb 19, 2015 | 12.76 | 12.79 | 12.54 | 12.56 | 320,909 | -0.27(-2.10%) |
Feb 18, 2015 | 12.84 | 12.88 | 12.75 | 12.83 | 378,456 | -0.02(-0.16%) |
Feb 17, 2015 | 13.07 | 13.07 | 12.85 | 12.85 | 322,910 | -0.18(-1.38%) |
Feb 13, 2015 | 13.05 | 13.03 | 13.03 | 13.03 | 378,500 | +0.02(+0.15%) |
Feb 12, 2015 | 12.85 | 13.04 | 12.77 | 13.01 | 216,250 | +0.28(+2.20%) |
Feb 11, 2015 | 12.81 | 12.86 | 12.64 | 12.73 | 256,409 | -0.06(-0.47%) |
Feb 10, 2015 | 12.83 | 12.88 | 12.63 | 12.79 | 224,873 | -0.03(-0.23%) |
Feb 09, 2015 | 12.82 | 12.98 | 12.80 | 12.82 | 211,301 | -0.03(-0.23%) |
Feb 06, 2015 | 13.22 | 13.22 | 12.80 | 12.85 | 371,117 | -0.33(-2.50%) |
Feb 05, 2015 | 13.24 | 13.24 | 13.06 | 13.18 | 443,271 | +0.15(+1.15%) |
Feb 04, 2015 | 13.17 | 13.17 | 12.91 | 13.03 | 440,898 | -0.03(-0.23%) |
Feb 03, 2015 | 12.93 | 13.11 | 12.93 | 13.06 | 453,716 | +0.14(+1.08%) |
Feb 02, 2015 | 13.01 | 13.01 | 12.72 | 12.92 | 269,600 | +0.04(+0.31%) |
Jan 30, 2015 | 13.10 | 13.18 | 12.63 | 12.88 | 327,838 | -0.30(-2.28%) |
Jan 29, 2015 | 12.85 | 13.21 | 12.85 | 13.18 | 383,901 | +0.13(+1.00%) |
Jan 28, 2015 | 13.18 | 13.23 | 13.00 | 13.05 | 309,105 | -0.04(-0.31%) |
Jan 27, 2015 | 13.09 | 13.20 | 13.05 | 13.09 | 248,173 | -0.06(-0.46%) |
Jan 26, 2015 | 13.10 | 13.16 | 12.97 | 13.15 | 447,708 | +0.09(+0.69%) |
Jan 23, 2015 | 13.11 | 13.15 | 13.02 | 13.06 | 323,285 | -0.05(-0.38%) |
Jan 22, 2015 | 13.00 | 13.17 | 12.99 | 13.11 | 492,773 | +0.11(+0.85%) |
Jan 21, 2015 | 13.08 | 13.19 | 12.99 | 13.00 | 337,426 | -0.26(-1.96%) |
Jan 20, 2015 | 13.46 | 13.52 | 13.24 | 13.26 | 484,027 | -0.20(-1.49%) |
Jan 16, 2015 | 13.29 | 13.60 | 13.23 | 13.46 | 529,477 | +0.12(+0.90%) |
Jan 15, 2015 | 13.09 | 13.40 | 13.04 | 13.34 | 754,319 | +0.32(+2.46%) |
Jan 14, 2015 | 12.82 | 13.05 | 12.82 | 13.02 | 243,591 | +0.10(+0.77%) |
Jan 13, 2015 | 13.08 | 13.08 | 12.75 | 12.92 | 548,648 | +0.20(+1.57%) |
Jan 12, 2015 | 12.58 | 12.72 | 12.47 | 12.72 | 431,324 | +0.17(+1.35%) |
Jan 09, 2015 | 12.65 | 12.68 | 12.51 | 12.55 | 314,188 | -0.14(-1.10%) |
Jan 08, 2015 | 12.71 | 12.77 | 12.58 | 12.69 | 244,218 | -0.03(-0.24%) |
Jan 07, 2015 | 12.63 | 12.77 | 12.52 | 12.72 | 315,726 | +0.11(+0.87%) |
Jan 06, 2015 | 12.70 | 12.85 | 12.58 | 12.61 | 268,739 | -0.05(-0.39%) |
Jan 05, 2015 | 12.46 | 13.50 | 12.36 | 12.66 | 495,900 | +0.17(+1.36%) |
Jan 02, 2015 | 12.35 | 12.52 | 12.30 | 12.49 | 162,720 | +0.22(+1.79%) |
Dec 31, 2014 | 12.67 | 12.27 | 12.27 | 12.27 | 345,400 | -0.34(-2.70%) |
Dec 30, 2014 | 12.58 | 12.65 | 12.55 | 12.61 | 360,238 | +0.05(+0.40%) |
Dec 29, 2014 | 12.55 | 12.60 | 12.48 | 12.56 | 334,753 | +0.06(+0.48%) |
Dec 26, 2014 | 12.45 | 12.53 | 12.39 | 12.50 | 160,135 | +0.09(+0.73%) |
Dec 24, 2014 | 12.44 | 12.41 | 12.41 | 12.41 | 88,000 | -0.01(-0.08%) |
Dec 23, 2014 | 12.45 | 12.45 | 12.34 | 12.42 | 220,891 | -0.01(-0.08%) |
Dec 22, 2014 | 12.23 | 12.44 | 12.18 | 12.43 | 348,781 | +0.28(+2.30%) |
Dec 19, 2014 | 12.09 | 12.25 | 12.03 | 12.15 | 1,398,008 | +0.01(+0.08%) |
Dec 18, 2014 | 12.20 | 12.25 | 12.05 | 12.14 | 309,343 | +0.00(+0.00%) |
Dec 17, 2014 | 11.99 | 12.14 | 11.88 | 12.14 | 472,138 | +0.21(+1.76%) |
Dec 16, 2014 | 11.87 | 12.04 | 11.83 | 11.93 | 363,609 | +0.05(+0.42%) |
Dec 15, 2014 | 12.10 | 12.11 | 11.87 | 11.88 | 441,543 | -0.20(-1.66%) |
Dec 12, 2014 | 12.07 | 12.16 | 12.07 | 12.08 | 306,253 | -0.10(-0.82%) |
Dec 11, 2014 | 12.19 | 12.24 | 12.11 | 12.18 | 143,655 | +0.05(+0.41%) |
Dec 10, 2014 | 12.11 | 12.24 | 12.10 | 12.13 | 246,321 | -0.12(-0.98%) |
Dec 09, 2014 | 11.88 | 12.25 | 11.88 | 12.25 | 239,681 | +0.22(+1.83%) |
Dec 08, 2014 | 12.07 | 12.24 | 12.03 | 12.03 | 210,363 | -0.03(-0.25%) |
Dec 05, 2014 | 12.01 | 12.06 | 12.00 | 12.06 | 194,895 | +0.01(+0.08%) |
Dec 04, 2014 | 12.06 | 12.11 | 11.90 | 12.05 | 204,082 | +0.01(+0.08%) |
Dec 03, 2014 | 12.10 | 12.22 | 12.01 | 12.04 | 257,855 | -0.09(-0.74%) |
Dec 02, 2014 | 12.09 | 12.17 | 12.03 | 12.13 | 406,210 | +0.09(+0.75%) |