Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.97 | 13.06 | 12.87 | 12.93 | 534,677 | -0.09(-0.67%) |
Feb 26, 2015 | 12.95 | 13.13 | 12.88 | 13.02 | 293,347 | +0.04(+0.30%) |
Feb 25, 2015 | 12.97 | 13.08 | 12.82 | 12.98 | 312,939 | +0.01(+0.07%) |
Feb 24, 2015 | 13.00 | 13.04 | 12.88 | 12.97 | 503,355 | +0.06(+0.45%) |
Feb 23, 2015 | 13.14 | 13.22 | 12.83 | 12.91 | 442,739 | -0.31(-2.33%) |
Feb 20, 2015 | 13.20 | 13.29 | 13.05 | 13.22 | 403,398 | +0.01(+0.07%) |
Feb 19, 2015 | 12.96 | 13.25 | 12.85 | 13.21 | 479,213 | +0.18(+1.41%) |
Feb 18, 2015 | 12.76 | 13.07 | 12.73 | 13.03 | 336,820 | +0.27(+2.12%) |
Feb 17, 2015 | 13.03 | 13.07 | 12.65 | 12.76 | 1,200,940 | -0.26(-2.00%) |
Feb 13, 2015 | 13.16 | 13.02 | 13.02 | 13.02 | 394,100 | -0.14(-1.10%) |
Feb 12, 2015 | 13.08 | 13.22 | 12.87 | 13.16 | 559,922 | +0.13(+0.96%) |
Feb 11, 2015 | 13.01 | 13.30 | 12.69 | 13.04 | 1,135,742 | +0.03(+0.22%) |
Feb 10, 2015 | 12.86 | 13.21 | 12.54 | 13.01 | 1,238,004 | -0.13(-0.95%) |
Feb 09, 2015 | 13.00 | 13.44 | 12.92 | 13.13 | 936,997 | +0.05(+0.37%) |
Feb 06, 2015 | 13.14 | 13.21 | 13.02 | 13.08 | 538,469 | -0.03(-0.22%) |
Feb 05, 2015 | 12.97 | 13.16 | 12.88 | 13.11 | 775,067 | +0.23(+1.80%) |
Feb 04, 2015 | 12.79 | 13.00 | 12.61 | 12.88 | 520,147 | -0.01(-0.07%) |
Feb 03, 2015 | 12.71 | 12.93 | 12.66 | 12.89 | 509,930 | +0.23(+1.83%) |
Feb 02, 2015 | 12.54 | 12.76 | 12.19 | 12.66 | 531,047 | +0.13(+1.00%) |
Jan 30, 2015 | 12.75 | 12.85 | 12.51 | 12.53 | 760,438 | -0.33(-2.55%) |
Jan 29, 2015 | 12.53 | 12.88 | 12.23 | 12.86 | 820,365 | +0.43(+3.49%) |
Jan 28, 2015 | 12.40 | 12.63 | 12.15 | 12.43 | 830,096 | +0.13(+1.02%) |
Jan 27, 2015 | 12.22 | 12.34 | 12.06 | 12.30 | 668,971 | -0.06(-0.47%) |
Jan 26, 2015 | 12.32 | 12.37 | 12.14 | 12.36 | 442,490 | +0.03(+0.23%) |
Jan 23, 2015 | 12.34 | 12.43 | 12.09 | 12.33 | 758,410 | -0.02(-0.16%) |
Jan 22, 2015 | 12.22 | 12.36 | 11.82 | 12.35 | 865,128 | +0.16(+1.35%) |
Jan 21, 2015 | 12.03 | 12.20 | 11.97 | 12.19 | 466,064 | +0.16(+1.36%) |
Jan 20, 2015 | 11.95 | 12.20 | 11.86 | 12.02 | 362,253 | +0.12(+0.97%) |
Jan 16, 2015 | 11.53 | 11.93 | 11.53 | 11.91 | 318,317 | +0.33(+2.83%) |
Jan 15, 2015 | 11.77 | 11.86 | 11.47 | 11.58 | 498,635 | -0.18(-1.56%) |
Jan 14, 2015 | 11.71 | 11.86 | 11.69 | 11.76 | 270,538 | -0.10(-0.81%) |
Jan 13, 2015 | 12.00 | 12.29 | 11.76 | 11.86 | 448,044 | -0.06(-0.49%) |
Jan 12, 2015 | 12.04 | 12.15 | 11.88 | 11.92 | 403,639 | -0.16(-1.36%) |
Jan 09, 2015 | 12.13 | 12.29 | 11.99 | 12.08 | 283,259 | -0.05(-0.40%) |
Jan 08, 2015 | 12.05 | 12.37 | 11.92 | 12.13 | 399,261 | +0.18(+1.53%) |
Jan 07, 2015 | 11.88 | 11.99 | 11.75 | 11.95 | 396,552 | +0.14(+1.23%) |
Jan 06, 2015 | 12.21 | 12.26 | 11.74 | 11.80 | 603,043 | -0.40(-3.32%) |
Jan 05, 2015 | 12.54 | 12.61 | 12.21 | 12.21 | 602,347 | -0.42(-3.36%) |
Jan 02, 2015 | 12.83 | 12.96 | 12.52 | 12.63 | 496,378 | -0.11(-0.83%) |
Dec 31, 2014 | 12.92 | 12.74 | 12.74 | 12.74 | 416,294 | -0.12(-0.90%) |
Dec 30, 2014 | 12.82 | 12.96 | 12.76 | 12.85 | 606,670 | +0.01(+0.08%) |
Dec 29, 2014 | 12.81 | 12.94 | 12.73 | 12.84 | 517,109 | +0.03(+0.23%) |
Dec 26, 2014 | 12.86 | 12.92 | 12.80 | 12.81 | 360,735 | -0.05(-0.37%) |
Dec 24, 2014 | 12.88 | 12.86 | 12.86 | 12.86 | 453,527 | -0.02(-0.15%) |
Dec 23, 2014 | 12.71 | 13.04 | 12.57 | 12.88 | 619,034 | +0.24(+1.87%) |
Dec 22, 2014 | 12.66 | 12.68 | 12.51 | 12.65 | 836,679 | -0.04(-0.34%) |
Dec 19, 2014 | 12.64 | 12.88 | 12.52 | 12.69 | 1,315,770 | +0.02(+0.15%) |
Dec 18, 2014 | 12.63 | 12.78 | 12.49 | 12.67 | 1,289,138 | +0.22(+1.78%) |
Dec 17, 2014 | 12.55 | 12.57 | 12.39 | 12.45 | 1,091,435 | -0.06(-0.46%) |
Dec 16, 2014 | 12.58 | 12.68 | 12.38 | 12.51 | 691,734 | -0.13(-1.07%) |
Dec 15, 2014 | 12.72 | 12.89 | 12.43 | 12.64 | 615,660 | +0.03(+0.23%) |
Dec 12, 2014 | 12.62 | 12.86 | 12.44 | 12.61 | 387,763 | -0.20(-1.58%) |
Dec 11, 2014 | 12.88 | 13.03 | 12.55 | 12.81 | 547,722 | +0.01(+0.08%) |
Dec 10, 2014 | 13.09 | 13.20 | 12.75 | 12.80 | 524,308 | -0.31(-2.39%) |
Dec 09, 2014 | 12.82 | 13.28 | 12.64 | 13.12 | 726,590 | +0.11(+0.85%) |
Dec 08, 2014 | 13.27 | 13.46 | 12.98 | 13.01 | 457,028 | -0.33(-2.46%) |
Dec 05, 2014 | 13.17 | 13.36 | 13.13 | 13.34 | 547,107 | +0.16(+1.25%) |
Dec 04, 2014 | 13.28 | 13.40 | 13.14 | 13.17 | 420,885 | -0.09(-0.65%) |
Dec 03, 2014 | 13.14 | 13.32 | 12.99 | 13.26 | 513,414 | +0.15(+1.18%) |
Dec 02, 2014 | 12.97 | 13.12 | 12.91 | 13.10 | 661,960 | +0.15(+1.19%) |