Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.54 | 12.65 | 12.48 | 12.63 | 6,862,246 | +0.11(+0.87%) |
Feb 26, 2015 | 12.70 | 12.77 | 12.52 | 12.53 | 8,431,355 | -0.16(-1.23%) |
Feb 25, 2015 | 12.89 | 12.95 | 12.63 | 12.68 | 5,628,618 | -0.23(-1.76%) |
Feb 24, 2015 | 12.84 | 13.00 | 12.79 | 12.91 | 3,330,843 | +0.04(+0.32%) |
Feb 23, 2015 | 12.83 | 12.87 | 12.74 | 12.87 | 4,152,641 | +0.02(+0.18%) |
Feb 20, 2015 | 12.83 | 12.91 | 12.65 | 12.84 | 5,150,059 | +0.04(+0.35%) |
Feb 19, 2015 | 12.96 | 13.03 | 12.75 | 12.80 | 8,475,594 | -0.13(-1.00%) |
Feb 18, 2015 | 12.56 | 13.06 | 12.54 | 12.93 | 13,773,124 | +0.40(+3.17%) |
Feb 17, 2015 | 12.49 | 12.62 | 12.39 | 12.53 | 10,600,100 | +0.01(+0.09%) |
Feb 13, 2015 | 12.73 | 12.52 | 12.52 | 12.52 | 25,276,760 | -0.25(-1.96%) |
Feb 12, 2015 | 12.78 | 12.83 | 12.61 | 12.77 | 9,341,795 | +0.04(+0.28%) |
Feb 11, 2015 | 13.11 | 13.11 | 12.65 | 12.73 | 11,101,462 | -0.48(-3.61%) |
Feb 10, 2015 | 12.68 | 13.28 | 12.68 | 13.21 | 13,636,059 | +0.53(+4.15%) |
Feb 09, 2015 | 12.68 | 12.77 | 12.58 | 12.68 | 7,432,351 | -0.02(-0.14%) |
Feb 06, 2015 | 13.20 | 13.20 | 12.58 | 12.70 | 11,374,933 | -0.55(-4.13%) |
Feb 05, 2015 | 13.13 | 13.25 | 12.98 | 13.25 | 7,388,777 | +0.21(+1.60%) |
Feb 04, 2015 | 13.07 | 13.14 | 13.00 | 13.04 | 8,707,084 | -0.13(-0.96%) |
Feb 03, 2015 | 12.85 | 13.18 | 12.81 | 13.17 | 9,569,792 | +0.31(+2.44%) |
Feb 02, 2015 | 12.71 | 12.90 | 12.54 | 12.85 | 7,902,816 | +0.19(+1.50%) |
Jan 30, 2015 | 12.69 | 12.92 | 12.65 | 12.66 | 6,428,772 | -0.12(-0.96%) |
Jan 29, 2015 | 12.60 | 12.81 | 12.54 | 12.79 | 5,711,678 | +0.17(+1.37%) |
Jan 28, 2015 | 12.89 | 13.02 | 12.57 | 12.61 | 5,509,239 | -0.25(-1.96%) |
Jan 27, 2015 | 12.79 | 12.97 | 12.79 | 12.87 | 6,200,029 | +0.02(+0.18%) |
Jan 26, 2015 | 12.92 | 12.93 | 12.72 | 12.84 | 5,172,525 | -0.10(-0.79%) |
Jan 23, 2015 | 13.02 | 13.07 | 12.94 | 12.94 | 5,773,917 | -0.02(-0.18%) |
Jan 22, 2015 | 13.11 | 13.14 | 12.83 | 12.97 | 4,886,646 | -0.08(-0.65%) |
Jan 21, 2015 | 12.88 | 13.11 | 12.79 | 13.05 | 6,466,855 | +0.11(+0.88%) |
Jan 20, 2015 | 12.96 | 12.97 | 12.78 | 12.94 | 5,223,631 | +0.06(+0.43%) |
Jan 16, 2015 | 12.75 | 12.89 | 12.68 | 12.88 | 4,672,832 | +0.13(+1.01%) |
Jan 15, 2015 | 12.69 | 12.81 | 12.63 | 12.75 | 7,157,132 | +0.11(+0.90%) |
Jan 14, 2015 | 12.29 | 12.66 | 12.27 | 12.64 | 8,279,934 | +0.26(+2.08%) |
Jan 13, 2015 | 12.48 | 12.62 | 12.31 | 12.38 | 7,289,468 | -0.00(-0.02%) |
Jan 12, 2015 | 12.47 | 12.47 | 12.23 | 12.39 | 6,604,188 | -0.06(-0.47%) |
Jan 09, 2015 | 12.57 | 12.57 | 12.30 | 12.44 | 4,944,513 | -0.12(-0.98%) |
Jan 08, 2015 | 12.40 | 12.58 | 12.34 | 12.57 | 5,866,341 | +0.23(+1.83%) |
Jan 07, 2015 | 12.22 | 12.40 | 12.15 | 12.34 | 4,655,068 | +0.20(+1.69%) |
Jan 06, 2015 | 12.28 | 12.43 | 12.07 | 12.14 | 9,889,306 | -0.14(-1.17%) |
Jan 05, 2015 | 12.39 | 12.46 | 12.24 | 12.28 | 7,870,370 | -0.15(-1.18%) |
Jan 02, 2015 | 12.45 | 12.52 | 12.31 | 12.43 | 7,349,510 | +0.01(+0.07%) |
Dec 31, 2014 | 12.73 | 12.42 | 12.42 | 12.42 | 15,592,061 | -0.29(-2.28%) |
Dec 30, 2014 | 12.96 | 12.97 | 12.67 | 12.71 | 4,833,259 | -0.26(-2.03%) |
Dec 29, 2014 | 12.89 | 13.15 | 12.88 | 12.97 | 6,164,009 | +0.07(+0.52%) |
Dec 26, 2014 | 12.62 | 12.93 | 12.62 | 12.90 | 5,664,968 | +0.29(+2.32%) |
Dec 24, 2014 | 12.32 | 12.61 | 12.61 | 12.61 | 7,655,284 | +0.29(+2.33%) |
Dec 23, 2014 | 12.33 | 12.41 | 12.29 | 12.32 | 4,026,282 | +0.02(+0.17%) |
Dec 22, 2014 | 12.23 | 12.32 | 12.20 | 12.30 | 3,654,080 | +0.09(+0.72%) |
Dec 19, 2014 | 12.22 | 12.31 | 12.10 | 12.22 | 8,500,604 | +0.05(+0.39%) |
Dec 18, 2014 | 11.89 | 12.17 | 11.82 | 12.17 | 7,051,320 | +0.37(+3.15%) |
Dec 17, 2014 | 11.47 | 11.84 | 11.46 | 11.80 | 10,981,253 | +0.35(+3.07%) |
Dec 16, 2014 | 11.48 | 11.75 | 11.37 | 11.45 | 5,949,607 | -0.05(-0.46%) |
Dec 15, 2014 | 11.74 | 11.76 | 11.46 | 11.50 | 5,591,654 | -0.20(-1.73%) |
Dec 12, 2014 | 11.89 | 11.93 | 11.68 | 11.70 | 7,690,915 | -0.24(-2.01%) |
Dec 11, 2014 | 11.94 | 12.07 | 11.90 | 11.94 | 6,145,083 | +0.01(+0.07%) |
Dec 10, 2014 | 12.26 | 12.30 | 11.91 | 11.93 | 6,235,772 | -0.33(-2.70%) |
Dec 09, 2014 | 12.10 | 12.27 | 12.05 | 12.26 | 4,227,928 | +0.11(+0.94%) |
Dec 08, 2014 | 12.26 | 12.31 | 12.10 | 12.15 | 4,321,138 | -0.09(-0.74%) |
Dec 05, 2014 | 12.29 | 12.40 | 12.20 | 12.24 | 5,207,192 | -0.16(-1.27%) |
Dec 04, 2014 | 12.31 | 12.42 | 12.26 | 12.40 | 5,667,592 | +0.10(+0.79%) |
Dec 03, 2014 | 12.24 | 12.31 | 12.18 | 12.30 | 5,571,068 | +0.05(+0.38%) |
Dec 02, 2014 | 12.10 | 12.27 | 12.07 | 12.25 | 7,120,354 | +0.10(+0.84%) |