Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.05 | 11.38 | 11.00 | 11.25 | 3,043,880 | +0.22(+2.03%) |
Feb 26, 2015 | 10.95 | 11.08 | 10.84 | 11.03 | 1,640,499 | +0.04(+0.40%) |
Feb 25, 2015 | 10.80 | 11.00 | 10.72 | 10.98 | 2,084,248 | +0.13(+1.20%) |
Feb 24, 2015 | 11.02 | 11.18 | 10.84 | 10.85 | 2,276,797 | -0.22(-1.96%) |
Feb 23, 2015 | 11.20 | 11.25 | 11.00 | 11.07 | 2,026,685 | -0.11(-1.00%) |
Feb 20, 2015 | 11.13 | 11.21 | 10.97 | 11.18 | 2,312,947 | +0.09(+0.78%) |
Feb 19, 2015 | 11.08 | 11.28 | 11.07 | 11.10 | 2,034,817 | -0.01(-0.11%) |
Feb 18, 2015 | 11.61 | 11.70 | 11.06 | 11.11 | 4,417,389 | -0.58(-4.94%) |
Feb 17, 2015 | 11.81 | 11.90 | 11.67 | 11.69 | 1,576,814 | -0.12(-1.05%) |
Feb 13, 2015 | 11.53 | 11.81 | 11.81 | 11.81 | 1,499,779 | +0.30(+2.65%) |
Feb 12, 2015 | 11.48 | 11.62 | 11.30 | 11.51 | 1,649,855 | +0.12(+1.09%) |
Feb 11, 2015 | 11.53 | 11.59 | 11.38 | 11.38 | 1,708,678 | -0.11(-0.97%) |
Feb 10, 2015 | 11.64 | 11.68 | 11.41 | 11.49 | 1,604,663 | +0.01(+0.05%) |
Feb 09, 2015 | 11.39 | 11.66 | 11.30 | 11.49 | 1,950,301 | -0.04(-0.32%) |
Feb 06, 2015 | 11.65 | 11.72 | 11.48 | 11.53 | 1,733,354 | -0.06(-0.54%) |
Feb 05, 2015 | 11.75 | 11.84 | 11.56 | 11.59 | 1,552,302 | -0.13(-1.11%) |
Feb 04, 2015 | 11.66 | 11.93 | 11.51 | 11.72 | 3,354,763 | -0.07(-0.58%) |
Feb 03, 2015 | 11.38 | 11.80 | 11.37 | 11.79 | 1,984,721 | +0.46(+4.06%) |
Feb 02, 2015 | 11.25 | 11.34 | 10.98 | 11.33 | 4,073,606 | -0.34(-2.93%) |
Jan 30, 2015 | 11.99 | 12.00 | 11.54 | 11.67 | 2,287,481 | -0.60(-4.86%) |
Jan 29, 2015 | 12.21 | 12.30 | 12.03 | 12.26 | 893,434 | +0.13(+1.08%) |
Jan 28, 2015 | 12.55 | 12.56 | 12.09 | 12.13 | 1,037,685 | -0.32(-2.55%) |
Jan 27, 2015 | 12.28 | 12.51 | 12.19 | 12.45 | 1,357,955 | +0.07(+0.60%) |
Jan 26, 2015 | 12.28 | 12.45 | 12.20 | 12.38 | 1,277,937 | +0.06(+0.45%) |
Jan 23, 2015 | 12.50 | 12.51 | 12.13 | 12.32 | 1,432,214 | -0.19(-1.54%) |
Jan 22, 2015 | 12.50 | 12.66 | 12.42 | 12.51 | 1,292,105 | +0.15(+1.21%) |
Jan 21, 2015 | 12.35 | 12.46 | 12.24 | 12.36 | 873,939 | -0.02(-0.20%) |
Jan 20, 2015 | 12.49 | 12.54 | 12.15 | 12.39 | 1,545,399 | -0.09(-0.70%) |
Jan 16, 2015 | 12.41 | 12.48 | 12.23 | 12.48 | 1,806,838 | +0.08(+0.65%) |
Jan 15, 2015 | 12.71 | 12.74 | 12.26 | 12.39 | 1,846,174 | -0.27(-2.11%) |
Jan 14, 2015 | 12.93 | 12.95 | 12.46 | 12.66 | 2,875,659 | -0.41(-3.14%) |
Jan 13, 2015 | 13.42 | 13.53 | 12.95 | 13.07 | 2,421,307 | -0.25(-1.91%) |
Jan 12, 2015 | 12.97 | 13.34 | 12.95 | 13.33 | 1,448,414 | +0.40(+3.12%) |
Jan 09, 2015 | 13.20 | 13.23 | 12.89 | 12.92 | 1,732,483 | -0.33(-2.48%) |
Jan 08, 2015 | 13.36 | 13.46 | 12.89 | 13.25 | 2,369,581 | -0.02(-0.14%) |
Jan 07, 2015 | 12.94 | 13.35 | 12.93 | 13.27 | 1,946,757 | +0.50(+3.89%) |
Jan 06, 2015 | 12.87 | 13.00 | 12.68 | 12.77 | 2,330,593 | -0.04(-0.34%) |
Jan 05, 2015 | 12.77 | 12.92 | 12.53 | 12.82 | 1,619,960 | +0.00(+0.00%) |
Jan 02, 2015 | 13.20 | 13.20 | 12.65 | 12.82 | 973,450 | -0.28(-2.13%) |
Dec 31, 2014 | 13.17 | 13.10 | 13.10 | 13.10 | 1,173,040 | -0.04(-0.28%) |
Dec 30, 2014 | 13.03 | 13.22 | 12.95 | 13.13 | 1,066,561 | +0.05(+0.38%) |
Dec 29, 2014 | 12.68 | 13.18 | 12.68 | 13.08 | 1,242,786 | +0.43(+3.44%) |
Dec 26, 2014 | 12.77 | 12.94 | 12.64 | 12.65 | 647,198 | -0.04(-0.29%) |
Dec 24, 2014 | 12.94 | 12.69 | 12.69 | 12.69 | 670,056 | -0.21(-1.64%) |
Dec 23, 2014 | 12.84 | 13.11 | 12.79 | 12.90 | 1,081,090 | +0.18(+1.42%) |
Dec 22, 2014 | 12.58 | 12.74 | 12.55 | 12.72 | 987,635 | +0.02(+0.20%) |
Dec 19, 2014 | 12.64 | 12.77 | 12.48 | 12.69 | 2,453,488 | +0.07(+0.54%) |
Dec 18, 2014 | 12.67 | 12.79 | 12.43 | 12.62 | 1,387,304 | +0.15(+1.20%) |
Dec 17, 2014 | 12.33 | 12.53 | 12.23 | 12.48 | 1,536,186 | +0.21(+1.72%) |
Dec 16, 2014 | 12.43 | 12.80 | 12.26 | 12.26 | 1,849,622 | -0.17(-1.40%) |
Dec 15, 2014 | 12.48 | 12.66 | 12.25 | 12.44 | 2,463,357 | -0.05(-0.42%) |
Dec 12, 2014 | 12.53 | 12.87 | 12.48 | 12.49 | 1,803,955 | -0.15(-1.21%) |
Dec 11, 2014 | 12.68 | 13.09 | 12.60 | 12.64 | 1,449,592 | +0.06(+0.49%) |
Dec 10, 2014 | 12.76 | 12.90 | 12.56 | 12.58 | 1,744,321 | -0.18(-1.44%) |
Dec 09, 2014 | 12.28 | 12.80 | 12.25 | 12.77 | 2,764,050 | +0.39(+3.18%) |
Dec 08, 2014 | 12.55 | 12.60 | 12.27 | 12.37 | 1,335,319 | -0.19(-1.52%) |
Dec 05, 2014 | 12.34 | 12.61 | 12.33 | 12.56 | 2,141,667 | +0.23(+1.89%) |
Dec 04, 2014 | 13.37 | 13.39 | 12.23 | 12.33 | 6,279,316 | -1.29(-9.47%) |
Dec 03, 2014 | 13.49 | 13.90 | 13.38 | 13.62 | 2,010,314 | +0.17(+1.28%) |
Dec 02, 2014 | 13.41 | 13.57 | 13.33 | 13.45 | 2,006,922 | +0.03(+0.23%) |