Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.06 | 12.08 | 12.00 | 12.08 | 570,693 | +0.02(+0.13%) |
Feb 26, 2015 | 12.10 | 12.11 | 11.99 | 12.06 | 532,098 | +0.00(+0.00%) |
Feb 25, 2015 | 12.08 | 12.14 | 12.04 | 12.06 | 583,974 | +0.00(+0.00%) |
Feb 24, 2015 | 12.04 | 12.07 | 12.02 | 12.06 | 532,424 | -0.01(-0.09%) |
Feb 23, 2015 | 12.08 | 12.08 | 12.02 | 12.07 | 508,373 | +0.01(+0.05%) |
Feb 20, 2015 | 12.03 | 12.07 | 12.00 | 12.07 | 487,069 | +0.04(+0.33%) |
Feb 19, 2015 | 12.04 | 12.06 | 11.99 | 12.03 | 476,070 | +0.01(+0.05%) |
Feb 18, 2015 | 12.06 | 12.07 | 11.99 | 12.02 | 383,409 | -0.03(-0.28%) |
Feb 17, 2015 | 12.06 | 12.06 | 11.98 | 12.06 | 331,951 | +0.03(+0.23%) |
Feb 13, 2015 | 12.03 | 12.03 | 12.03 | 12.03 | 392,879 | +0.02(+0.19%) |
Feb 12, 2015 | 11.98 | 12.04 | 11.93 | 12.01 | 683,139 | +0.07(+0.56%) |
Feb 11, 2015 | 11.99 | 12.03 | 11.90 | 11.94 | 548,206 | -0.05(-0.42%) |
Feb 10, 2015 | 12.06 | 12.06 | 11.90 | 11.99 | 560,539 | -0.02(-0.19%) |
Feb 09, 2015 | 12.04 | 12.12 | 11.93 | 12.01 | 654,373 | -0.03(-0.23%) |
Feb 06, 2015 | 12.12 | 12.12 | 12.01 | 12.04 | 435,717 | -0.08(-0.65%) |
Feb 05, 2015 | 11.97 | 12.14 | 11.97 | 12.12 | 1,108,970 | +0.11(+0.89%) |
Feb 04, 2015 | 12.09 | 12.09 | 11.98 | 12.01 | 798,343 | -0.05(-0.42%) |
Feb 03, 2015 | 11.95 | 12.11 | 11.93 | 12.06 | 738,929 | +0.11(+0.94%) |
Feb 02, 2015 | 11.90 | 11.96 | 11.82 | 11.95 | 618,692 | +0.10(+0.80%) |
Jan 30, 2015 | 11.89 | 12.00 | 11.82 | 11.85 | 456,581 | -0.04(-0.38%) |
Jan 29, 2015 | 11.91 | 12.04 | 11.78 | 11.90 | 345,919 | +0.02(+0.19%) |
Jan 28, 2015 | 12.00 | 12.04 | 11.85 | 11.88 | 928,788 | -0.08(-0.70%) |
Jan 27, 2015 | 11.99 | 11.99 | 11.90 | 11.96 | 416,916 | -0.02(-0.14%) |
Jan 26, 2015 | 11.93 | 11.98 | 11.85 | 11.98 | 486,767 | +0.11(+0.90%) |
Jan 23, 2015 | 11.95 | 11.95 | 11.87 | 11.87 | 805,190 | -0.06(-0.52%) |
Jan 22, 2015 | 11.92 | 11.93 | 11.87 | 11.93 | 375,694 | +0.06(+0.47%) |
Jan 21, 2015 | 11.81 | 11.89 | 11.76 | 11.88 | 744,578 | +0.06(+0.48%) |
Jan 20, 2015 | 11.88 | 11.94 | 11.77 | 11.82 | 409,559 | -0.03(-0.23%) |
Jan 16, 2015 | 11.75 | 11.85 | 11.72 | 11.85 | 338,802 | +0.12(+1.04%) |
Jan 15, 2015 | 11.79 | 11.79 | 11.69 | 11.73 | 406,218 | -0.03(-0.28%) |
Jan 14, 2015 | 11.73 | 11.76 | 11.63 | 11.76 | 451,619 | +0.00(+0.00%) |
Jan 13, 2015 | 11.92 | 11.92 | 11.68 | 11.76 | 581,158 | -0.06(-0.47%) |
Jan 12, 2015 | 11.92 | 11.92 | 11.76 | 11.81 | 388,744 | -0.08(-0.66%) |
Jan 09, 2015 | 11.93 | 11.93 | 11.83 | 11.89 | 602,548 | -0.01(-0.05%) |
Jan 08, 2015 | 11.89 | 11.91 | 11.85 | 11.90 | 386,642 | +0.07(+0.61%) |
Jan 07, 2015 | 11.73 | 11.83 | 11.73 | 11.83 | 492,049 | +0.10(+0.85%) |
Jan 06, 2015 | 11.85 | 11.88 | 11.71 | 11.73 | 699,011 | -0.09(-0.80%) |
Jan 05, 2015 | 11.96 | 11.96 | 11.79 | 11.82 | 243,538 | -0.14(-1.21%) |
Jan 02, 2015 | 11.83 | 11.97 | 11.83 | 11.96 | 338,466 | +0.13(+1.13%) |
Dec 31, 2014 | 11.94 | 11.83 | 11.83 | 11.83 | 599,916 | -0.04(-0.37%) |
Dec 30, 2014 | 11.95 | 11.95 | 11.87 | 11.88 | 650,895 | -0.09(-0.79%) |
Dec 29, 2014 | 11.95 | 11.98 | 11.91 | 11.97 | 713,698 | +0.07(+0.61%) |
Dec 26, 2014 | 11.85 | 11.93 | 11.85 | 11.90 | 210,864 | +0.05(+0.42%) |
Dec 24, 2014 | 11.84 | 11.85 | 11.85 | 11.85 | 201,709 | -0.03(-0.23%) |
Dec 23, 2014 | 11.89 | 11.93 | 11.85 | 11.88 | 536,986 | +0.02(+0.19%) |
Dec 22, 2014 | 11.90 | 11.90 | 11.78 | 11.85 | 521,788 | -0.02(-0.13%) |
Dec 19, 2014 | 11.94 | 11.94 | 11.81 | 11.87 | 642,665 | +0.02(+0.17%) |
Dec 18, 2014 | 11.86 | 11.86 | 11.74 | 11.85 | 612,223 | +0.11(+0.94%) |
Dec 17, 2014 | 11.53 | 11.74 | 11.53 | 11.74 | 349,692 | +0.20(+1.73%) |
Dec 16, 2014 | 11.46 | 11.63 | 11.42 | 11.54 | 510,064 | +0.04(+0.34%) |
Dec 15, 2014 | 11.69 | 11.69 | 11.48 | 11.50 | 449,070 | -0.15(-1.33%) |
Dec 12, 2014 | 11.73 | 11.73 | 11.63 | 11.65 | 345,465 | -0.13(-1.13%) |
Dec 11, 2014 | 11.79 | 11.85 | 11.74 | 11.79 | 411,973 | +0.06(+0.47%) |
Dec 10, 2014 | 11.90 | 11.90 | 11.69 | 11.73 | 428,412 | -0.17(-1.40%) |
Dec 09, 2014 | 11.79 | 11.90 | 11.74 | 11.90 | 402,213 | +0.09(+0.80%) |
Dec 08, 2014 | 11.95 | 11.95 | 11.75 | 11.80 | 295,921 | -0.13(-1.11%) |
Dec 05, 2014 | 11.98 | 11.98 | 11.91 | 11.94 | 351,516 | -0.04(-0.37%) |
Dec 04, 2014 | 12.00 | 12.01 | 11.95 | 11.98 | 502,302 | -0.02(-0.18%) |
Dec 03, 2014 | 11.97 | 12.02 | 11.94 | 12.00 | 587,329 | +0.04(+0.37%) |
Dec 02, 2014 | 11.88 | 11.96 | 11.83 | 11.96 | 360,350 | +0.11(+0.89%) |