Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.36 | 11.40 | 11.22 | 11.22 | 16,790 | -0.10(-0.87%) |
Feb 26, 2015 | 11.31 | 11.44 | 11.26 | 11.32 | 16,300 | -0.03(-0.26%) |
Feb 25, 2015 | 11.32 | 11.40 | 11.30 | 11.35 | 7,960 | +0.12(+1.05%) |
Feb 24, 2015 | 11.24 | 11.42 | 11.23 | 11.23 | 6,842 | +0.01(+0.09%) |
Feb 23, 2015 | 11.22 | 11.36 | 11.22 | 11.22 | 37,411 | +0.00(+0.00%) |
Feb 20, 2015 | 11.38 | 11.49 | 11.22 | 11.22 | 16,845 | -0.18(-1.55%) |
Feb 19, 2015 | 11.38 | 11.58 | 11.38 | 11.40 | 8,743 | -0.04(-0.34%) |
Feb 18, 2015 | 11.55 | 11.59 | 11.41 | 11.44 | 14,200 | -0.05(-0.43%) |
Feb 17, 2015 | 11.47 | 11.53 | 11.29 | 11.49 | 19,449 | +0.02(+0.17%) |
Feb 13, 2015 | 11.58 | 11.47 | 11.47 | 11.47 | 120,181 | -0.14(-1.18%) |
Feb 12, 2015 | 11.18 | 11.73 | 11.18 | 11.61 | 21,915 | +0.49(+4.41%) |
Feb 11, 2015 | 11.19 | 11.20 | 10.98 | 11.11 | 12,953 | -0.17(-1.48%) |
Feb 10, 2015 | 11.33 | 11.34 | 11.10 | 11.28 | 8,961 | +0.01(+0.09%) |
Feb 09, 2015 | 11.33 | 11.38 | 11.23 | 11.27 | 17,030 | -0.03(-0.26%) |
Feb 06, 2015 | 11.33 | 11.41 | 11.28 | 11.30 | 5,604 | -0.03(-0.26%) |
Feb 05, 2015 | 11.18 | 11.38 | 11.12 | 11.33 | 6,462 | +0.12(+1.05%) |
Feb 04, 2015 | 11.38 | 11.38 | 10.94 | 11.21 | 22,431 | -0.22(-1.89%) |
Feb 03, 2015 | 11.38 | 11.58 | 11.21 | 11.43 | 14,569 | +0.04(+0.34%) |
Feb 02, 2015 | 11.34 | 11.47 | 11.09 | 11.39 | 19,981 | +0.20(+1.75%) |
Jan 30, 2015 | 11.24 | 11.39 | 11.13 | 11.19 | 27,029 | -0.24(-2.06%) |
Jan 29, 2015 | 10.82 | 11.43 | 10.82 | 11.43 | 22,577 | +0.30(+2.73%) |
Jan 28, 2015 | 11.16 | 11.16 | 10.80 | 11.12 | 21,413 | +0.02(+0.18%) |
Jan 27, 2015 | 11.04 | 11.16 | 10.70 | 11.11 | 7,362 | +0.00(+0.00%) |
Jan 26, 2015 | 11.00 | 11.16 | 10.95 | 11.11 | 17,461 | +0.02(+0.18%) |
Jan 23, 2015 | 10.82 | 11.11 | 10.68 | 11.09 | 11,574 | +0.16(+1.44%) |
Jan 22, 2015 | 10.85 | 10.96 | 10.58 | 10.93 | 24,771 | +0.08(+0.72%) |
Jan 21, 2015 | 10.69 | 10.85 | 10.67 | 10.85 | 18,781 | +0.01(+0.09%) |
Jan 20, 2015 | 10.99 | 10.99 | 10.67 | 10.84 | 177,321 | -0.16(-1.43%) |
Jan 16, 2015 | 11.04 | 11.07 | 10.98 | 11.00 | 18,367 | -0.03(-0.27%) |
Jan 15, 2015 | 10.99 | 11.09 | 10.99 | 11.03 | 25,646 | -0.02(-0.18%) |
Jan 14, 2015 | 11.09 | 11.13 | 11.02 | 11.05 | 13,220 | -0.08(-0.70%) |
Jan 13, 2015 | 11.16 | 11.22 | 11.09 | 11.12 | 20,920 | -0.04(-0.35%) |
Jan 12, 2015 | 11.14 | 11.22 | 11.11 | 11.16 | 117,723 | +0.02(+0.18%) |
Jan 09, 2015 | 10.97 | 11.20 | 10.97 | 11.14 | 53,593 | +0.06(+0.53%) |
Jan 08, 2015 | 11.14 | 11.22 | 11.04 | 11.09 | 17,493 | +0.05(+0.44%) |
Jan 07, 2015 | 11.11 | 11.23 | 10.91 | 11.04 | 40,658 | +0.01(+0.09%) |
Jan 06, 2015 | 11.19 | 11.28 | 10.92 | 11.03 | 28,329 | -0.21(-1.83%) |
Jan 05, 2015 | 11.41 | 11.71 | 11.15 | 11.23 | 46,546 | -0.11(-0.95%) |
Jan 02, 2015 | 11.82 | 11.82 | 11.29 | 11.34 | 21,339 | -0.35(-3.02%) |
Dec 31, 2014 | 11.70 | 11.69 | 11.69 | 11.69 | 52,088 | -0.08(-0.67%) |
Dec 30, 2014 | 11.73 | 11.77 | 11.50 | 11.77 | 21,446 | -0.01(-0.08%) |
Dec 29, 2014 | 11.72 | 11.78 | 11.71 | 11.78 | 11,734 | +0.03(+0.25%) |
Dec 26, 2014 | 11.61 | 12.03 | 11.60 | 11.75 | 16,586 | -0.02(-0.17%) |
Dec 24, 2014 | 11.83 | 11.77 | 11.77 | 11.77 | 6,319 | +0.01(+0.08%) |
Dec 23, 2014 | 11.87 | 11.96 | 11.41 | 11.76 | 32,148 | -0.08(-0.66%) |
Dec 22, 2014 | 11.45 | 11.85 | 11.45 | 11.84 | 40,638 | +0.41(+3.61%) |
Dec 19, 2014 | 11.33 | 11.63 | 11.24 | 11.43 | 62,263 | +0.09(+0.78%) |
Dec 18, 2014 | 11.22 | 11.41 | 11.20 | 11.34 | 23,436 | +0.27(+2.48%) |
Dec 17, 2014 | 11.22 | 11.22 | 11.00 | 11.07 | 39,794 | -0.18(-1.57%) |
Dec 16, 2014 | 11.24 | 11.31 | 11.18 | 11.24 | 26,735 | -0.09(-0.78%) |
Dec 15, 2014 | 11.27 | 11.36 | 11.11 | 11.33 | 13,220 | +0.06(+0.52%) |
Dec 12, 2014 | 11.25 | 11.33 | 11.09 | 11.27 | 32,494 | +0.04(+0.35%) |
Dec 11, 2014 | 11.41 | 11.53 | 11.20 | 11.23 | 38,996 | -0.09(-0.78%) |
Dec 10, 2014 | 11.65 | 11.73 | 11.32 | 11.32 | 20,339 | -0.29(-2.53%) |
Dec 09, 2014 | 11.50 | 11.76 | 11.32 | 11.62 | 15,868 | -0.06(-0.50%) |
Dec 08, 2014 | 11.97 | 12.06 | 11.56 | 11.67 | 16,025 | -0.40(-3.33%) |
Dec 05, 2014 | 12.03 | 12.16 | 11.97 | 12.08 | 28,088 | -0.01(-0.08%) |
Dec 04, 2014 | 12.34 | 12.36 | 12.02 | 12.09 | 40,679 | -0.12(-0.96%) |
Dec 03, 2014 | 12.35 | 12.84 | 12.08 | 12.20 | 41,268 | -0.15(-1.19%) |
Dec 02, 2014 | 12.01 | 12.42 | 11.85 | 12.35 | 46,226 | +0.32(+2.69%) |