Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.10 | 11.29 | 11.08 | 11.16 | 2,284 | -0.09(-0.82%) |
Feb 26, 2015 | 11.30 | 11.30 | 11.10 | 11.25 | 1,777 | -0.07(-0.62%) |
Feb 25, 2015 | 11.21 | 11.53 | 11.10 | 11.32 | 12,647 | -0.19(-1.65%) |
Feb 24, 2015 | 11.23 | 11.51 | 11.23 | 11.51 | 598 | -0.00(-0.03%) |
Feb 23, 2015 | 11.36 | 11.51 | 11.34 | 11.51 | 2,725 | +0.01(+0.10%) |
Feb 20, 2015 | 11.48 | 11.67 | 11.34 | 11.50 | 3,886 | -0.10(-0.86%) |
Feb 19, 2015 | 11.49 | 11.60 | 11.49 | 11.60 | 3,970 | -0.15(-1.28%) |
Feb 17, 2015 | 11.68 | 11.75 | 11.60 | 11.75 | 7 | +0.05(+0.43%) |
Feb 13, 2015 | 11.68 | 11.70 | 11.70 | 11.70 | 600 | +0.00(+0.00%) |
Feb 12, 2015 | 11.70 | 11.70 | 11.70 | 11.70 | 345 | +0.20(+1.73%) |
Feb 11, 2015 | 11.46 | 11.55 | 11.46 | 11.50 | 4,143 | +0.00(+0.01%) |
Feb 10, 2015 | 11.61 | 11.70 | 11.45 | 11.50 | 4,132 | -0.01(-0.09%) |
Feb 09, 2015 | 11.82 | 11.82 | 11.51 | 11.51 | 546 | -0.51(-4.24%) |
Feb 06, 2015 | 11.53 | 12.02 | 11.53 | 12.02 | 408 | +0.50(+4.34%) |
Feb 05, 2015 | 11.74 | 11.98 | 11.50 | 11.52 | 6,025 | -0.18(-1.54%) |
Feb 04, 2015 | 11.80 | 11.87 | 11.58 | 11.70 | 8,707 | -0.07(-0.59%) |
Feb 03, 2015 | 11.93 | 11.93 | 11.66 | 11.77 | 9,776 | +0.20(+1.71%) |
Feb 02, 2015 | 11.99 | 11.99 | 11.57 | 11.57 | 5,609 | -0.48(-3.96%) |
Jan 30, 2015 | 12.28 | 12.28 | 11.90 | 12.05 | 24,228 | +0.06(+0.49%) |
Jan 29, 2015 | 11.87 | 12.17 | 12.18 | 11.99 | 4,960 | -0.19(-1.56%) |
Jan 28, 2015 | 12.23 | 12.23 | 12.18 | 12.18 | 544 | -0.03(-0.25%) |
Jan 27, 2015 | 12.26 | 12.26 | 12.21 | 12.21 | 1,150 | -0.24(-1.93%) |
Jan 26, 2015 | 12.16 | 12.47 | 12.16 | 12.45 | 4,198 | +0.34(+2.81%) |
Jan 23, 2015 | 12.37 | 12.37 | 11.98 | 12.11 | 2,149 | -0.71(-5.54%) |
Jan 22, 2015 | 12.68 | 12.82 | 12.50 | 12.82 | 6,470 | +0.13(+1.02%) |
Jan 21, 2015 | 12.56 | 13.03 | 12.55 | 12.69 | 16,868 | +0.15(+1.23%) |
Jan 20, 2015 | 12.26 | 12.54 | 12.23 | 12.54 | 8,564 | +0.32(+2.58%) |
Jan 15, 2015 | 12.20 | 12.22 | 12.20 | 12.22 | 100 | +0.16(+1.28%) |
Jan 14, 2015 | 12.09 | 12.09 | 12.03 | 12.06 | 2,613 | +0.17(+1.47%) |
Jan 13, 2015 | 11.85 | 11.90 | 11.85 | 11.89 | 2,285 | +0.13(+1.06%) |
Jan 12, 2015 | 11.86 | 11.90 | 11.76 | 11.76 | 1,885 | -0.20(-1.63%) |
Jan 09, 2015 | 12.09 | 12.09 | 11.95 | 11.96 | 1,342 | -0.11(-0.91%) |
Jan 08, 2015 | 12.00 | 12.08 | 11.87 | 12.07 | 1,974 | +0.36(+3.07%) |
Jan 07, 2015 | 11.94 | 11.94 | 11.71 | 11.71 | 350 | -0.15(-1.26%) |
Jan 06, 2015 | 11.70 | 11.94 | 11.70 | 11.86 | 9,753 | +0.41(+3.58%) |
Jan 05, 2015 | 11.60 | 11.60 | 11.45 | 11.45 | 1,695 | -0.14(-1.21%) |
Jan 02, 2015 | 11.59 | 11.60 | 11.46 | 11.59 | 4,637 | -0.29(-2.44%) |
Dec 31, 2014 | 11.79 | 11.88 | 11.88 | 11.88 | 5,200 | +0.08(+0.67%) |
Dec 30, 2014 | 11.93 | 11.93 | 11.80 | 11.80 | 3,387 | -0.20(-1.66%) |
Dec 29, 2014 | 11.87 | 12.00 | 11.86 | 12.00 | 2,932 | +0.21(+1.78%) |
Dec 26, 2014 | 11.96 | 11.96 | 11.79 | 11.79 | 1,090 | -0.21(-1.75%) |
Dec 24, 2014 | 11.99 | 12.00 | 12.00 | 12.00 | 1,000 | -0.20(-1.64%) |
Dec 23, 2014 | 12.00 | 12.20 | 12.00 | 12.20 | 1,338 | +0.05(+0.41%) |
Dec 22, 2014 | 12.16 | 12.19 | 12.00 | 12.15 | 8,809 | -0.20(-1.62%) |
Dec 19, 2014 | 11.96 | 12.35 | 11.96 | 12.35 | 400 | +0.39(+3.25%) |
Dec 18, 2014 | 11.95 | 11.96 | 11.95 | 11.96 | 668 | +0.14(+1.19%) |
Dec 17, 2014 | 11.95 | 11.98 | 11.82 | 11.82 | 1,115 | -0.13(-1.09%) |
Dec 16, 2014 | 12.01 | 12.03 | 11.79 | 11.95 | 5,131 | -0.10(-0.83%) |
Dec 15, 2014 | 12.30 | 12.30 | 12.00 | 12.05 | 1,076 | +0.05(+0.41%) |
Dec 12, 2014 | 12.20 | 12.21 | 12.00 | 12.00 | 2,234 | -0.16(-1.31%) |
Dec 11, 2014 | 12.39 | 12.39 | 12.16 | 12.16 | 1,396 | -0.34(-2.72%) |
Dec 10, 2014 | 12.49 | 12.50 | 12.49 | 12.50 | 1,530 | +0.02(+0.16%) |
Dec 09, 2014 | 12.31 | 12.48 | 12.31 | 12.48 | 1,192 | +0.18(+1.42%) |
Dec 08, 2014 | 12.34 | 12.34 | 12.29 | 12.30 | 673 | +0.04(+0.37%) |
Dec 05, 2014 | 12.21 | 12.26 | 12.21 | 12.26 | 800 | +0.03(+0.25%) |
Dec 04, 2014 | 12.19 | 12.23 | 12.19 | 12.23 | 407 | +0.08(+0.63%) |
Dec 03, 2014 | 12.34 | 12.34 | 12.15 | 12.15 | 2,452 | -0.29(-2.30%) |
Dec 02, 2014 | 12.51 | 12.55 | 12.40 | 12.44 | 10,736 | -0.14(-1.14%) |