Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.27 | 12.32 | 11.99 | 12.00 | 1,055,760 | -0.25(-2.04%) |
Feb 26, 2015 | 12.06 | 12.32 | 12.02 | 12.25 | 445,566 | +0.18(+1.49%) |
Feb 25, 2015 | 12.14 | 12.14 | 11.96 | 12.07 | 602,460 | -0.05(-0.41%) |
Feb 24, 2015 | 12.06 | 12.15 | 11.98 | 12.12 | 224,226 | +0.05(+0.41%) |
Feb 23, 2015 | 11.98 | 12.14 | 11.98 | 12.07 | 408,362 | +0.01(+0.08%) |
Feb 20, 2015 | 12.05 | 12.15 | 11.93 | 12.06 | 363,504 | +0.04(+0.33%) |
Feb 19, 2015 | 12.00 | 12.11 | 11.85 | 12.02 | 547,992 | -0.02(-0.17%) |
Feb 18, 2015 | 12.10 | 12.16 | 12.01 | 12.04 | 291,249 | -0.05(-0.41%) |
Feb 17, 2015 | 12.15 | 12.40 | 11.96 | 12.09 | 451,201 | -0.03(-0.25%) |
Feb 13, 2015 | 12.03 | 12.12 | 12.12 | 12.12 | 449,600 | +0.06(+0.50%) |
Feb 12, 2015 | 11.90 | 12.21 | 11.88 | 12.06 | 479,987 | +0.17(+1.43%) |
Feb 11, 2015 | 11.78 | 11.90 | 11.63 | 11.89 | 303,598 | +0.10(+0.85%) |
Feb 10, 2015 | 11.77 | 11.90 | 11.64 | 11.79 | 639,659 | +0.11(+0.94%) |
Feb 09, 2015 | 11.60 | 11.72 | 11.39 | 11.68 | 527,860 | +0.04(+0.39%) |
Feb 06, 2015 | 11.54 | 11.78 | 11.46 | 11.63 | 422,355 | +0.05(+0.47%) |
Feb 05, 2015 | 11.57 | 11.64 | 11.43 | 11.58 | 443,354 | +0.09(+0.78%) |
Feb 04, 2015 | 11.46 | 11.64 | 11.38 | 11.49 | 986,831 | +0.01(+0.09%) |
Feb 03, 2015 | 11.26 | 11.58 | 11.21 | 11.48 | 624,018 | +0.22(+1.95%) |
Feb 02, 2015 | 11.27 | 11.38 | 11.06 | 11.26 | 665,359 | +0.01(+0.09%) |
Jan 30, 2015 | 11.20 | 11.31 | 11.02 | 11.25 | 1,077,439 | -0.06(-0.53%) |
Jan 29, 2015 | 11.21 | 11.42 | 10.96 | 11.31 | 1,245,111 | +0.08(+0.71%) |
Jan 28, 2015 | 11.45 | 11.57 | 11.18 | 11.23 | 1,068,984 | -0.15(-1.32%) |
Jan 27, 2015 | 10.38 | 11.44 | 10.26 | 11.38 | 1,830,928 | +0.87(+8.28%) |
Jan 26, 2015 | 10.65 | 10.65 | 10.42 | 10.51 | 560,242 | -0.12(-1.13%) |
Jan 23, 2015 | 10.58 | 10.84 | 10.50 | 10.63 | 593,867 | +0.08(+0.76%) |
Jan 22, 2015 | 10.19 | 10.59 | 10.01 | 10.55 | 587,765 | +0.36(+3.53%) |
Jan 21, 2015 | 10.20 | 10.29 | 10.07 | 10.19 | 699,273 | -0.08(-0.78%) |
Jan 20, 2015 | 10.26 | 10.40 | 10.13 | 10.27 | 598,290 | -0.01(-0.10%) |
Jan 16, 2015 | 10.07 | 10.32 | 10.01 | 10.28 | 690,107 | +0.15(+1.48%) |
Jan 15, 2015 | 10.72 | 10.72 | 10.10 | 10.13 | 731,583 | -0.59(-5.50%) |
Jan 14, 2015 | 10.74 | 11.03 | 10.65 | 10.72 | 578,942 | -0.34(-3.07%) |
Jan 13, 2015 | 11.25 | 11.42 | 10.92 | 11.06 | 410,446 | -0.07(-0.63%) |
Jan 12, 2015 | 11.22 | 11.35 | 10.99 | 11.13 | 355,071 | -0.14(-1.24%) |
Jan 09, 2015 | 10.98 | 11.36 | 10.98 | 11.27 | 449,359 | +0.25(+2.27%) |
Jan 08, 2015 | 11.02 | 11.25 | 11.02 | 11.02 | 400,224 | +0.10(+0.92%) |
Jan 07, 2015 | 10.90 | 11.05 | 10.77 | 10.92 | 402,297 | +0.08(+0.74%) |
Jan 06, 2015 | 11.20 | 11.23 | 10.73 | 10.84 | 466,563 | -0.30(-2.69%) |
Jan 05, 2015 | 11.41 | 11.55 | 11.12 | 11.14 | 328,418 | -0.32(-2.79%) |
Jan 02, 2015 | 11.18 | 11.49 | 11.15 | 11.46 | 473,371 | +0.37(+3.34%) |
Dec 31, 2014 | 11.36 | 11.09 | 11.09 | 11.09 | 799,300 | -0.25(-2.20%) |
Dec 30, 2014 | 11.34 | 11.49 | 11.28 | 11.34 | 294,303 | -0.08(-0.70%) |
Dec 29, 2014 | 11.59 | 11.69 | 11.37 | 11.42 | 449,284 | -0.18(-1.55%) |
Dec 26, 2014 | 11.65 | 11.65 | 11.46 | 11.60 | 395,841 | -0.04(-0.34%) |
Dec 24, 2014 | 11.64 | 11.64 | 11.64 | 11.64 | 157,300 | +0.09(+0.74%) |
Dec 23, 2014 | 11.72 | 11.79 | 11.45 | 11.55 | 319,551 | -0.13(-1.15%) |
Dec 22, 2014 | 11.49 | 11.75 | 11.36 | 11.69 | 471,925 | +0.24(+2.10%) |
Dec 19, 2014 | 11.78 | 11.78 | 11.31 | 11.45 | 837,269 | -0.36(-3.05%) |
Dec 18, 2014 | 11.78 | 11.90 | 11.62 | 11.81 | 467,427 | +0.18(+1.55%) |
Dec 17, 2014 | 11.29 | 11.63 | 11.07 | 11.63 | 498,131 | +0.40(+3.56%) |
Dec 16, 2014 | 11.21 | 11.50 | 11.05 | 11.23 | 523,399 | +0.02(+0.18%) |
Dec 15, 2014 | 11.31 | 11.41 | 10.99 | 11.21 | 434,307 | -0.04(-0.36%) |
Dec 12, 2014 | 11.33 | 11.42 | 11.17 | 11.25 | 356,403 | -0.26(-2.26%) |
Dec 11, 2014 | 11.82 | 11.89 | 11.47 | 11.51 | 449,539 | -0.19(-1.62%) |
Dec 10, 2014 | 11.97 | 12.00 | 11.69 | 11.70 | 656,444 | -0.29(-2.42%) |
Dec 09, 2014 | 11.48 | 12.00 | 11.39 | 11.99 | 467,105 | +0.41(+3.54%) |
Dec 08, 2014 | 11.74 | 11.88 | 11.47 | 11.58 | 431,003 | -0.27(-2.28%) |
Dec 05, 2014 | 11.67 | 11.96 | 11.67 | 11.85 | 358,640 | +0.13(+1.11%) |
Dec 04, 2014 | 11.85 | 11.92 | 11.66 | 11.72 | 247,244 | -0.16(-1.35%) |
Dec 03, 2014 | 11.65 | 11.98 | 11.59 | 11.88 | 364,411 | +0.21(+1.80%) |
Dec 02, 2014 | 11.48 | 11.69 | 11.44 | 11.67 | 342,696 | +0.26(+2.28%) |