Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.08 | 12.18 | 11.99 | 12.15 | 3,568,781 | +0.10(+0.84%) |
Feb 26, 2015 | 12.18 | 12.20 | 11.98 | 12.05 | 2,673,026 | -0.15(-1.22%) |
Feb 25, 2015 | 12.18 | 12.32 | 12.16 | 12.20 | 2,084,147 | +0.01(+0.11%) |
Feb 24, 2015 | 12.39 | 12.40 | 12.11 | 12.19 | 2,128,179 | -0.24(-1.95%) |
Feb 23, 2015 | 12.32 | 12.43 | 12.25 | 12.43 | 3,139,132 | +0.11(+0.91%) |
Feb 20, 2015 | 12.21 | 12.35 | 12.20 | 12.32 | 2,737,883 | +0.09(+0.72%) |
Feb 19, 2015 | 12.33 | 12.36 | 12.19 | 12.23 | 3,227,392 | -0.18(-1.42%) |
Feb 18, 2015 | 12.34 | 12.42 | 12.23 | 12.40 | 2,970,934 | +0.07(+0.56%) |
Feb 17, 2015 | 12.41 | 12.52 | 12.28 | 12.34 | 2,897,636 | -0.10(-0.77%) |
Feb 13, 2015 | 12.50 | 12.43 | 12.43 | 12.43 | 2,972,773 | -0.07(-0.54%) |
Feb 12, 2015 | 12.37 | 12.54 | 12.33 | 12.50 | 3,531,143 | +0.19(+1.54%) |
Feb 11, 2015 | 12.23 | 12.49 | 12.23 | 12.31 | 3,217,769 | +0.08(+0.67%) |
Feb 10, 2015 | 12.34 | 12.36 | 12.18 | 12.23 | 5,341,158 | -0.07(-0.60%) |
Feb 09, 2015 | 12.37 | 12.51 | 12.29 | 12.30 | 1,860,619 | -0.11(-0.85%) |
Feb 06, 2015 | 12.67 | 12.72 | 12.34 | 12.41 | 2,920,859 | -0.30(-2.37%) |
Feb 05, 2015 | 12.62 | 12.72 | 12.57 | 12.71 | 2,195,097 | +0.11(+0.88%) |
Feb 04, 2015 | 12.66 | 12.70 | 12.55 | 12.60 | 2,479,444 | -0.11(-0.89%) |
Feb 03, 2015 | 12.42 | 12.76 | 12.39 | 12.71 | 4,982,386 | +0.28(+2.23%) |
Feb 02, 2015 | 12.41 | 12.49 | 12.12 | 12.43 | 3,916,283 | +0.02(+0.19%) |
Jan 30, 2015 | 12.57 | 12.60 | 12.40 | 12.41 | 3,394,623 | -0.19(-1.53%) |
Jan 29, 2015 | 12.55 | 12.64 | 12.49 | 12.60 | 4,310,994 | +0.07(+0.53%) |
Jan 28, 2015 | 12.68 | 12.76 | 12.51 | 12.54 | 3,786,679 | -0.12(-0.92%) |
Jan 27, 2015 | 12.62 | 12.73 | 12.56 | 12.65 | 3,146,908 | -0.02(-0.13%) |
Jan 26, 2015 | 12.54 | 12.67 | 12.48 | 12.67 | 3,240,653 | +0.13(+1.05%) |
Jan 23, 2015 | 12.56 | 12.68 | 12.49 | 12.54 | 3,501,589 | -0.15(-1.17%) |
Jan 22, 2015 | 12.56 | 12.71 | 12.50 | 12.68 | 3,382,465 | +0.18(+1.48%) |
Jan 21, 2015 | 12.50 | 12.58 | 12.46 | 12.50 | 1,920,590 | -0.01(-0.06%) |
Jan 20, 2015 | 12.66 | 12.68 | 12.47 | 12.51 | 2,546,513 | -0.13(-1.07%) |
Jan 16, 2015 | 12.40 | 12.66 | 12.36 | 12.64 | 2,475,172 | +0.21(+1.66%) |
Jan 15, 2015 | 12.48 | 12.55 | 12.39 | 12.44 | 3,077,957 | -0.03(-0.28%) |
Jan 14, 2015 | 12.25 | 12.49 | 12.20 | 12.47 | 3,227,897 | +0.13(+1.03%) |
Jan 13, 2015 | 12.30 | 12.39 | 12.18 | 12.34 | 3,721,007 | +0.08(+0.67%) |
Jan 12, 2015 | 12.05 | 12.28 | 12.04 | 12.26 | 2,798,560 | +0.23(+1.95%) |
Jan 09, 2015 | 12.08 | 12.17 | 12.01 | 12.03 | 2,832,534 | -0.05(-0.39%) |
Jan 08, 2015 | 12.09 | 12.15 | 11.99 | 12.07 | 3,190,624 | +0.01(+0.07%) |
Jan 07, 2015 | 12.02 | 12.14 | 11.88 | 12.07 | 4,416,961 | +0.09(+0.75%) |
Jan 06, 2015 | 11.94 | 12.10 | 11.92 | 11.98 | 2,675,224 | +0.06(+0.46%) |
Jan 05, 2015 | 11.82 | 11.96 | 11.76 | 11.92 | 1,961,060 | +0.06(+0.47%) |
Jan 02, 2015 | 11.77 | 11.88 | 11.73 | 11.87 | 2,010,017 | +0.17(+1.49%) |
Dec 31, 2014 | 11.96 | 11.69 | 11.69 | 11.69 | 2,144,864 | -0.21(-1.80%) |
Dec 30, 2014 | 11.87 | 12.02 | 11.87 | 11.90 | 1,658,711 | -0.01(-0.09%) |
Dec 29, 2014 | 11.92 | 12.06 | 11.90 | 11.92 | 1,581,359 | +0.01(+0.04%) |
Dec 26, 2014 | 11.90 | 11.97 | 11.87 | 11.91 | 960,764 | +0.04(+0.33%) |
Dec 24, 2014 | 11.89 | 11.87 | 11.87 | 11.87 | 741,214 | +0.01(+0.07%) |
Dec 23, 2014 | 11.91 | 11.92 | 11.83 | 11.86 | 1,850,180 | +0.00(+0.02%) |
Dec 22, 2014 | 11.75 | 11.87 | 11.75 | 11.86 | 2,021,997 | +0.12(+1.04%) |
Dec 19, 2014 | 11.70 | 11.77 | 11.65 | 11.74 | 5,182,155 | +0.01(+0.09%) |
Dec 18, 2014 | 11.66 | 11.74 | 11.59 | 11.73 | 3,356,039 | +0.13(+1.09%) |
Dec 17, 2014 | 11.33 | 11.62 | 11.30 | 11.60 | 3,492,594 | +0.29(+2.57%) |
Dec 16, 2014 | 11.29 | 11.48 | 11.22 | 11.31 | 4,366,193 | +0.03(+0.28%) |
Dec 15, 2014 | 11.51 | 11.55 | 11.25 | 11.28 | 3,988,094 | -0.18(-1.59%) |
Dec 12, 2014 | 11.50 | 11.70 | 11.46 | 11.46 | 5,057,330 | -0.10(-0.82%) |
Dec 11, 2014 | 11.67 | 11.72 | 11.53 | 11.56 | 2,917,730 | -0.08(-0.73%) |
Dec 10, 2014 | 11.69 | 11.74 | 11.61 | 11.64 | 2,804,560 | -0.06(-0.54%) |
Dec 09, 2014 | 11.52 | 11.73 | 11.50 | 11.70 | 3,453,712 | +0.13(+1.12%) |
Dec 08, 2014 | 11.62 | 11.78 | 11.55 | 11.57 | 2,999,624 | -0.05(-0.43%) |
Dec 05, 2014 | 11.57 | 11.67 | 11.52 | 11.63 | 2,611,727 | -0.00(-0.02%) |
Dec 04, 2014 | 11.50 | 11.65 | 11.47 | 11.63 | 3,113,347 | +0.10(+0.89%) |
Dec 03, 2014 | 11.53 | 11.55 | 11.49 | 11.52 | 1,853,851 | +0.00(+0.00%) |
Dec 02, 2014 | 11.44 | 11.55 | 11.35 | 11.52 | 2,578,332 | +0.06(+0.55%) |