Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.85 | 12.89 | 12.66 | 12.74 | 282,371 | -0.09(-0.72%) |
Feb 26, 2015 | 12.72 | 12.86 | 12.70 | 12.84 | 204,302 | +0.09(+0.73%) |
Feb 25, 2015 | 12.85 | 12.85 | 12.68 | 12.74 | 210,158 | -0.09(-0.72%) |
Feb 24, 2015 | 12.83 | 12.89 | 12.74 | 12.84 | 231,970 | +0.01(+0.09%) |
Feb 23, 2015 | 12.64 | 12.87 | 12.49 | 12.83 | 416,636 | +0.11(+0.89%) |
Feb 20, 2015 | 12.60 | 12.73 | 12.28 | 12.71 | 269,931 | +0.10(+0.80%) |
Feb 19, 2015 | 12.60 | 12.72 | 12.59 | 12.61 | 260,601 | -0.08(-0.63%) |
Feb 18, 2015 | 12.85 | 12.87 | 12.62 | 12.69 | 285,177 | -0.19(-1.50%) |
Feb 17, 2015 | 12.74 | 12.89 | 12.61 | 12.89 | 292,660 | +0.12(+0.95%) |
Feb 13, 2015 | 12.72 | 12.76 | 12.76 | 12.76 | 463,404 | +0.03(+0.22%) |
Feb 12, 2015 | 12.59 | 12.74 | 12.49 | 12.74 | 300,512 | +0.29(+2.33%) |
Feb 11, 2015 | 12.52 | 12.54 | 12.34 | 12.45 | 218,090 | -0.19(-1.47%) |
Feb 10, 2015 | 12.69 | 12.69 | 12.39 | 12.63 | 281,827 | +0.07(+0.54%) |
Feb 09, 2015 | 12.75 | 12.76 | 12.54 | 12.56 | 383,162 | -0.23(-1.78%) |
Feb 06, 2015 | 12.74 | 12.87 | 12.48 | 12.79 | 516,353 | +0.12(+0.98%) |
Feb 05, 2015 | 12.36 | 12.69 | 12.26 | 12.67 | 363,214 | +0.40(+3.24%) |
Feb 04, 2015 | 12.35 | 12.55 | 12.24 | 12.27 | 274,933 | -0.10(-0.81%) |
Feb 03, 2015 | 12.15 | 12.51 | 12.12 | 12.37 | 303,712 | +0.32(+2.66%) |
Feb 02, 2015 | 11.95 | 12.05 | 11.82 | 12.05 | 839,462 | +0.17(+1.42%) |
Jan 30, 2015 | 11.99 | 12.10 | 11.86 | 11.88 | 617,018 | -0.25(-2.05%) |
Jan 29, 2015 | 11.92 | 12.18 | 11.91 | 12.13 | 433,948 | +0.22(+1.85%) |
Jan 28, 2015 | 12.28 | 12.63 | 11.85 | 11.91 | 520,329 | -0.30(-2.50%) |
Jan 27, 2015 | 12.22 | 12.34 | 12.14 | 12.21 | 402,549 | -0.20(-1.58%) |
Jan 26, 2015 | 12.23 | 12.43 | 12.00 | 12.41 | 464,587 | +0.13(+1.08%) |
Jan 23, 2015 | 12.43 | 12.47 | 12.23 | 12.28 | 397,956 | -0.14(-1.13%) |
Jan 22, 2015 | 12.02 | 12.48 | 11.89 | 12.42 | 614,143 | +0.55(+4.67%) |
Jan 21, 2015 | 11.69 | 11.96 | 11.65 | 11.86 | 632,770 | +0.17(+1.47%) |
Jan 20, 2015 | 11.82 | 12.09 | 11.58 | 11.69 | 555,795 | -0.11(-0.92%) |
Jan 16, 2015 | 11.51 | 11.82 | 11.40 | 11.80 | 600,458 | +0.30(+2.65%) |
Jan 15, 2015 | 11.67 | 11.67 | 11.41 | 11.50 | 525,428 | -0.18(-1.51%) |
Jan 14, 2015 | 11.71 | 11.73 | 11.44 | 11.67 | 426,431 | -0.18(-1.56%) |
Jan 13, 2015 | 12.01 | 12.21 | 11.70 | 11.86 | 466,100 | -0.04(-0.37%) |
Jan 12, 2015 | 12.04 | 12.04 | 11.85 | 11.90 | 295,589 | -0.18(-1.49%) |
Jan 09, 2015 | 12.48 | 12.48 | 12.06 | 12.08 | 220,856 | -0.43(-3.40%) |
Jan 08, 2015 | 12.32 | 12.53 | 12.23 | 12.51 | 365,966 | +0.30(+2.50%) |
Jan 07, 2015 | 12.15 | 12.24 | 12.05 | 12.20 | 353,533 | +0.14(+1.16%) |
Jan 06, 2015 | 12.14 | 12.42 | 11.93 | 12.06 | 499,544 | -0.28(-2.28%) |
Jan 05, 2015 | 12.65 | 12.81 | 12.29 | 12.34 | 335,186 | -0.41(-3.21%) |
Jan 02, 2015 | 12.96 | 12.96 | 12.63 | 12.75 | 417,892 | -0.15(-1.15%) |
Dec 31, 2014 | 12.94 | 12.90 | 12.90 | 12.90 | 1,156,338 | +0.03(+0.22%) |
Dec 30, 2014 | 12.96 | 13.00 | 12.84 | 12.87 | 360,900 | -0.15(-1.14%) |
Dec 29, 2014 | 12.88 | 13.02 | 12.69 | 13.02 | 480,314 | +0.17(+1.34%) |
Dec 26, 2014 | 12.80 | 12.92 | 12.74 | 12.85 | 171,969 | +0.07(+0.53%) |
Dec 24, 2014 | 12.90 | 12.78 | 12.78 | 12.78 | 262,781 | -0.09(-0.72%) |
Dec 23, 2014 | 12.81 | 12.90 | 12.63 | 12.87 | 313,186 | +0.15(+1.17%) |
Dec 22, 2014 | 12.86 | 12.86 | 12.58 | 12.72 | 387,076 | -0.08(-0.63%) |
Dec 19, 2014 | 13.04 | 13.18 | 12.70 | 12.80 | 1,917,033 | -0.27(-2.09%) |
Dec 18, 2014 | 12.94 | 13.11 | 12.81 | 13.08 | 586,870 | +0.28(+2.19%) |
Dec 17, 2014 | 12.28 | 12.82 | 12.17 | 12.79 | 674,635 | +0.51(+4.15%) |
Dec 16, 2014 | 12.15 | 12.53 | 12.08 | 12.29 | 521,187 | +0.11(+0.89%) |
Dec 15, 2014 | 12.35 | 12.37 | 12.10 | 12.18 | 516,849 | -0.14(-1.17%) |
Dec 12, 2014 | 12.23 | 12.37 | 12.14 | 12.32 | 521,018 | -0.08(-0.65%) |
Dec 11, 2014 | 12.37 | 12.63 | 12.37 | 12.40 | 355,475 | -0.03(-0.23%) |
Dec 10, 2014 | 12.82 | 12.88 | 12.38 | 12.43 | 421,158 | -0.45(-3.52%) |
Dec 09, 2014 | 12.49 | 12.90 | 12.35 | 12.88 | 520,317 | +0.20(+1.61%) |
Dec 08, 2014 | 12.81 | 12.92 | 12.58 | 12.68 | 449,643 | -0.16(-1.28%) |
Dec 05, 2014 | 12.77 | 12.89 | 12.76 | 12.84 | 623,373 | +0.07(+0.57%) |
Dec 04, 2014 | 12.76 | 12.80 | 12.63 | 12.77 | 340,212 | -0.01(-0.08%) |
Dec 03, 2014 | 12.74 | 12.93 | 12.65 | 12.78 | 471,588 | +0.08(+0.62%) |
Dec 02, 2014 | 12.50 | 12.78 | 12.49 | 12.70 | 363,134 | +0.23(+1.83%) |