Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.59 | 12.63 | 12.47 | 12.47 | 59,284 | -0.18(-1.43%) |
Feb 26, 2015 | 12.72 | 12.72 | 12.58 | 12.65 | 34,007 | +0.00(+0.03%) |
Feb 25, 2015 | 12.69 | 12.80 | 12.65 | 12.65 | 40,201 | -0.08(-0.64%) |
Feb 24, 2015 | 12.69 | 12.77 | 12.62 | 12.73 | 36,766 | +0.08(+0.62%) |
Feb 23, 2015 | 12.71 | 12.78 | 12.53 | 12.65 | 218,935 | -0.08(-0.63%) |
Feb 20, 2015 | 12.40 | 12.73 | 12.21 | 12.73 | 82,712 | +0.29(+2.36%) |
Feb 19, 2015 | 12.35 | 12.51 | 12.33 | 12.44 | 107,489 | -0.07(-0.53%) |
Feb 18, 2015 | 12.30 | 12.51 | 12.30 | 12.51 | 65,990 | +0.14(+1.10%) |
Feb 17, 2015 | 12.43 | 12.43 | 12.32 | 12.37 | 57,721 | +0.01(+0.10%) |
Feb 13, 2015 | 12.17 | 12.36 | 12.36 | 12.36 | 198,298 | +0.18(+1.49%) |
Feb 12, 2015 | 11.94 | 12.19 | 11.94 | 12.18 | 47,744 | +0.35(+2.95%) |
Feb 11, 2015 | 11.73 | 11.90 | 11.69 | 11.83 | 38,075 | +0.02(+0.18%) |
Feb 10, 2015 | 11.76 | 11.84 | 11.60 | 11.80 | 65,969 | +0.25(+2.15%) |
Feb 09, 2015 | 11.63 | 11.75 | 11.52 | 11.56 | 59,101 | -0.18(-1.57%) |
Feb 06, 2015 | 11.91 | 11.94 | 11.62 | 11.74 | 233,388 | -0.12(-1.01%) |
Feb 05, 2015 | 11.64 | 11.88 | 11.61 | 11.86 | 280,397 | +0.36(+3.13%) |
Feb 04, 2015 | 11.52 | 11.69 | 11.27 | 11.50 | 212,659 | -0.16(-1.38%) |
Feb 03, 2015 | 11.18 | 11.67 | 11.18 | 11.66 | 258,922 | +0.60(+5.42%) |
Feb 02, 2015 | 10.96 | 11.06 | 10.45 | 11.06 | 193,575 | +0.27(+2.50%) |
Jan 30, 2015 | 11.02 | 11.09 | 10.76 | 10.79 | 173,316 | -0.47(-4.20%) |
Jan 29, 2015 | 11.00 | 11.27 | 10.86 | 11.27 | 301,198 | +0.27(+2.43%) |
Jan 28, 2015 | 11.63 | 11.67 | 10.96 | 11.00 | 215,286 | -0.41(-3.58%) |
Jan 27, 2015 | 11.22 | 11.55 | 11.15 | 11.41 | 138,481 | -0.25(-2.14%) |
Jan 26, 2015 | 11.26 | 11.66 | 11.13 | 11.66 | 140,658 | +0.39(+3.48%) |
Jan 23, 2015 | 11.40 | 11.44 | 11.26 | 11.26 | 105,108 | -0.18(-1.55%) |
Jan 22, 2015 | 11.05 | 11.44 | 10.83 | 11.44 | 245,480 | +0.61(+5.63%) |
Jan 21, 2015 | 10.53 | 10.86 | 10.53 | 10.83 | 115,830 | +0.21(+2.01%) |
Jan 20, 2015 | 10.79 | 10.83 | 10.39 | 10.62 | 148,345 | -0.09(-0.85%) |
Jan 16, 2015 | 10.18 | 10.75 | 10.18 | 10.71 | 166,866 | +0.43(+4.19%) |
Jan 15, 2015 | 10.76 | 10.76 | 10.27 | 10.28 | 114,368 | -0.34(-3.21%) |
Jan 14, 2015 | 10.35 | 10.64 | 10.27 | 10.62 | 182,280 | -0.14(-1.31%) |
Jan 13, 2015 | 11.01 | 11.36 | 10.46 | 10.76 | 172,059 | -0.02(-0.17%) |
Jan 12, 2015 | 11.01 | 11.12 | 10.66 | 10.78 | 78,695 | -0.18(-1.63%) |
Jan 09, 2015 | 11.30 | 11.30 | 10.86 | 10.96 | 121,360 | -0.30(-2.63%) |
Jan 08, 2015 | 10.96 | 11.28 | 10.90 | 11.25 | 174,175 | +0.51(+4.76%) |
Jan 07, 2015 | 10.58 | 10.74 | 10.48 | 10.74 | 164,689 | +0.41(+4.00%) |
Jan 06, 2015 | 10.74 | 10.74 | 10.17 | 10.33 | 196,090 | -0.37(-3.43%) |
Jan 05, 2015 | 10.99 | 11.09 | 10.62 | 10.70 | 284,445 | -0.51(-4.57%) |
Jan 02, 2015 | 11.45 | 11.48 | 10.98 | 11.21 | 186,165 | -0.05(-0.47%) |
Dec 31, 2014 | 11.68 | 11.26 | 11.26 | 11.26 | 278,026 | -0.35(-2.98%) |
Dec 30, 2014 | 11.73 | 11.74 | 11.61 | 11.61 | 28,681 | -0.15(-1.29%) |
Dec 29, 2014 | 11.56 | 11.83 | 11.45 | 11.76 | 54,020 | +0.19(+1.67%) |
Dec 26, 2014 | 11.57 | 11.71 | 11.56 | 11.56 | 83,387 | +0.08(+0.73%) |
Dec 24, 2014 | 11.53 | 11.48 | 11.48 | 11.48 | 194,209 | +0.05(+0.44%) |
Dec 23, 2014 | 11.43 | 11.52 | 11.37 | 11.43 | 242,189 | +0.11(+0.93%) |
Dec 22, 2014 | 11.11 | 11.33 | 11.11 | 11.32 | 223,289 | +0.15(+1.33%) |
Dec 19, 2014 | 11.11 | 11.24 | 10.98 | 11.18 | 193,223 | +0.13(+1.18%) |
Dec 18, 2014 | 10.84 | 11.14 | 10.74 | 11.04 | 330,356 | +0.52(+4.92%) |
Dec 17, 2014 | 9.968 | 10.55 | 9.925 | 10.53 | 85,072 | +0.68(+6.88%) |
Dec 16, 2014 | 9.778 | 10.27 | 9.699 | 9.850 | 160,937 | -0.07(-0.68%) |
Dec 15, 2014 | 10.28 | 10.31 | 9.812 | 9.917 | 101,358 | -0.25(-2.44%) |
Dec 12, 2014 | 10.35 | 10.43 | 10.14 | 10.17 | 113,122 | -0.42(-3.95%) |
Dec 11, 2014 | 10.54 | 10.86 | 10.51 | 10.58 | 190,359 | +0.19(+1.82%) |
Dec 10, 2014 | 10.97 | 10.97 | 10.36 | 10.39 | 93,624 | -0.63(-5.72%) |
Dec 09, 2014 | 10.56 | 11.03 | 10.53 | 11.02 | 169,285 | +0.19(+1.77%) |
Dec 08, 2014 | 11.03 | 11.24 | 10.75 | 10.83 | 85,634 | -0.25(-2.24%) |
Dec 05, 2014 | 11.05 | 11.09 | 11.04 | 11.08 | 32,561 | +0.04(+0.35%) |
Dec 04, 2014 | 11.05 | 11.05 | 10.90 | 11.04 | 64,673 | -0.06(-0.57%) |
Dec 03, 2014 | 10.95 | 11.13 | 10.93 | 11.11 | 106,616 | +0.28(+2.61%) |
Dec 02, 2014 | 10.64 | 10.89 | 10.64 | 10.82 | 72,806 | +0.20(+1.87%) |