Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.05 | 14.14 | 13.92 | 13.92 | 80,990 | -0.09(-0.64%) |
Feb 26, 2015 | 14.00 | 14.16 | 14.00 | 14.01 | 30,615 | -0.01(-0.07%) |
Feb 25, 2015 | 14.05 | 14.28 | 13.92 | 14.02 | 37,426 | +0.02(+0.14%) |
Feb 24, 2015 | 13.50 | 14.07 | 13.46 | 14.00 | 49,906 | +0.55(+4.09%) |
Feb 23, 2015 | 13.50 | 13.67 | 13.30 | 13.45 | 44,838 | -0.03(-0.22%) |
Feb 20, 2015 | 13.69 | 13.69 | 13.30 | 13.48 | 30,620 | -0.18(-1.32%) |
Feb 19, 2015 | 13.54 | 13.84 | 13.54 | 13.66 | 31,107 | +0.16(+1.19%) |
Feb 18, 2015 | 13.16 | 13.56 | 13.09 | 13.50 | 66,374 | +0.19(+1.43%) |
Feb 17, 2015 | 13.60 | 13.74 | 13.25 | 13.31 | 61,451 | -0.26(-1.92%) |
Feb 13, 2015 | 13.57 | 13.57 | 13.57 | 13.57 | 57,900 | -0.03(-0.22%) |
Feb 12, 2015 | 13.23 | 13.61 | 13.07 | 13.60 | 26,211 | +0.47(+3.58%) |
Feb 11, 2015 | 13.14 | 13.29 | 12.98 | 13.13 | 12,864 | +0.01(+0.08%) |
Feb 10, 2015 | 13.02 | 13.16 | 12.90 | 13.12 | 17,931 | +0.25(+1.94%) |
Feb 09, 2015 | 12.96 | 13.11 | 12.87 | 12.87 | 33,313 | -0.10(-0.77%) |
Feb 06, 2015 | 13.10 | 13.19 | 12.85 | 12.97 | 59,806 | -0.09(-0.69%) |
Feb 05, 2015 | 13.43 | 13.43 | 12.80 | 13.06 | 60,580 | -0.29(-2.17%) |
Feb 04, 2015 | 13.22 | 13.74 | 13.02 | 13.35 | 61,048 | -0.01(-0.07%) |
Feb 03, 2015 | 13.09 | 13.56 | 12.93 | 13.36 | 97,528 | +0.30(+2.30%) |
Feb 02, 2015 | 11.80 | 13.20 | 11.80 | 13.06 | 155,241 | +1.28(+10.87%) |
Jan 30, 2015 | 11.30 | 12.24 | 11.30 | 11.78 | 98,502 | +0.32(+2.79%) |
Jan 29, 2015 | 11.71 | 11.75 | 11.23 | 11.46 | 91,820 | -0.37(-3.13%) |
Jan 28, 2015 | 12.20 | 12.32 | 11.79 | 11.83 | 76,188 | -0.37(-3.03%) |
Jan 27, 2015 | 12.00 | 12.25 | 12.00 | 12.20 | 40,988 | +0.09(+0.74%) |
Jan 26, 2015 | 11.99 | 12.14 | 11.84 | 12.11 | 52,464 | +0.17(+1.42%) |
Jan 23, 2015 | 11.81 | 12.00 | 11.75 | 11.94 | 33,617 | +0.17(+1.44%) |
Jan 22, 2015 | 11.92 | 12.00 | 11.75 | 11.77 | 59,927 | -0.08(-0.68%) |
Jan 21, 2015 | 11.70 | 11.97 | 11.70 | 11.85 | 43,452 | +0.06(+0.51%) |
Jan 20, 2015 | 11.74 | 11.94 | 11.51 | 11.79 | 43,041 | +0.02(+0.17%) |
Jan 16, 2015 | 11.47 | 11.82 | 11.47 | 11.77 | 24,744 | +0.24(+2.08%) |
Jan 15, 2015 | 11.91 | 11.91 | 11.21 | 11.53 | 65,842 | -0.23(-1.96%) |
Jan 14, 2015 | 11.90 | 12.29 | 11.63 | 11.76 | 39,853 | -0.25(-2.08%) |
Jan 13, 2015 | 12.02 | 12.41 | 11.79 | 12.01 | 58,658 | +0.15(+1.26%) |
Jan 12, 2015 | 12.26 | 12.28 | 11.77 | 11.86 | 34,073 | -0.27(-2.23%) |
Jan 09, 2015 | 12.08 | 12.37 | 11.91 | 12.13 | 55,194 | +0.09(+0.75%) |
Jan 08, 2015 | 12.03 | 12.22 | 11.91 | 12.04 | 39,484 | +0.15(+1.26%) |
Jan 07, 2015 | 11.84 | 12.14 | 11.82 | 11.89 | 54,488 | +0.10(+0.85%) |
Jan 06, 2015 | 12.26 | 12.27 | 11.55 | 11.79 | 117,566 | -0.47(-3.83%) |
Jan 05, 2015 | 12.55 | 13.02 | 12.08 | 12.26 | 56,064 | -0.30(-2.39%) |
Jan 02, 2015 | 12.33 | 12.70 | 12.01 | 12.56 | 38,935 | +0.25(+2.03%) |
Dec 31, 2014 | 12.42 | 12.31 | 12.31 | 12.31 | 74,700 | -0.14(-1.12%) |
Dec 30, 2014 | 12.68 | 12.84 | 12.39 | 12.45 | 39,715 | -0.39(-3.04%) |
Dec 29, 2014 | 12.83 | 12.90 | 12.78 | 12.84 | 22,419 | +0.01(+0.08%) |
Dec 26, 2014 | 12.85 | 12.85 | 12.75 | 12.83 | 9,848 | +0.08(+0.63%) |
Dec 24, 2014 | 12.75 | 12.75 | 12.75 | 12.75 | 34,700 | -0.01(-0.08%) |
Dec 23, 2014 | 13.00 | 13.46 | 12.67 | 12.76 | 46,517 | -0.16(-1.24%) |
Dec 22, 2014 | 12.52 | 12.96 | 12.40 | 12.92 | 26,071 | +0.33(+2.62%) |
Dec 19, 2014 | 13.00 | 13.24 | 12.52 | 12.59 | 101,478 | -0.39(-3.00%) |
Dec 18, 2014 | 12.36 | 13.09 | 12.30 | 12.98 | 76,372 | +0.76(+6.22%) |
Dec 17, 2014 | 11.73 | 12.22 | 11.73 | 12.22 | 62,429 | +0.36(+3.04%) |
Dec 16, 2014 | 11.62 | 12.00 | 11.62 | 11.86 | 47,156 | +0.17(+1.45%) |
Dec 15, 2014 | 12.00 | 12.00 | 11.57 | 11.69 | 72,967 | -0.23(-1.93%) |
Dec 12, 2014 | 11.53 | 12.08 | 11.52 | 11.92 | 75,213 | +0.21(+1.79%) |
Dec 11, 2014 | 12.57 | 12.64 | 11.52 | 11.71 | 135,314 | -0.81(-6.47%) |
Dec 10, 2014 | 12.71 | 12.85 | 12.41 | 12.52 | 40,449 | -0.30(-2.34%) |
Dec 09, 2014 | 12.50 | 12.99 | 12.16 | 12.82 | 66,211 | +0.30(+2.40%) |
Dec 08, 2014 | 12.74 | 12.89 | 12.50 | 12.52 | 50,675 | -0.30(-2.34%) |
Dec 05, 2014 | 12.88 | 12.94 | 12.76 | 12.82 | 42,598 | -0.04(-0.31%) |
Dec 04, 2014 | 12.89 | 12.94 | 12.71 | 12.86 | 41,367 | +0.00(+0.00%) |
Dec 03, 2014 | 12.85 | 13.08 | 12.75 | 12.86 | 42,639 | +0.02(+0.16%) |
Dec 02, 2014 | 13.05 | 13.21 | 12.67 | 12.84 | 59,747 | -0.17(-1.31%) |