Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.62 | 11.62 | 11.40 | 11.48 | 133,736 | -0.06(-0.52%) |
Feb 26, 2015 | 11.88 | 11.90 | 11.53 | 11.54 | 190,785 | -0.33(-2.81%) |
Feb 25, 2015 | 11.82 | 11.94 | 11.74 | 11.88 | 88,481 | +0.11(+0.97%) |
Feb 24, 2015 | 11.74 | 11.83 | 11.67 | 11.76 | 84,340 | +0.13(+1.11%) |
Feb 23, 2015 | 11.79 | 11.83 | 11.59 | 11.63 | 91,921 | -0.13(-1.10%) |
Feb 20, 2015 | 11.89 | 11.97 | 11.69 | 11.76 | 82,398 | -0.06(-0.55%) |
Feb 19, 2015 | 11.75 | 12.03 | 11.71 | 11.83 | 166,281 | +0.04(+0.38%) |
Feb 18, 2015 | 11.77 | 11.88 | 11.60 | 11.78 | 151,712 | +0.04(+0.38%) |
Feb 17, 2015 | 11.87 | 11.91 | 11.69 | 11.74 | 117,829 | -0.13(-1.13%) |
Feb 13, 2015 | 11.66 | 11.87 | 11.87 | 11.87 | 186,160 | +0.27(+2.32%) |
Feb 12, 2015 | 11.63 | 11.68 | 11.53 | 11.60 | 127,280 | +0.04(+0.39%) |
Feb 11, 2015 | 11.67 | 11.71 | 11.55 | 11.56 | 157,720 | -0.16(-1.36%) |
Feb 10, 2015 | 11.77 | 11.77 | 11.59 | 11.72 | 182,487 | -0.02(-0.21%) |
Feb 09, 2015 | 11.76 | 11.86 | 11.64 | 11.74 | 143,912 | +0.04(+0.34%) |
Feb 06, 2015 | 11.81 | 11.86 | 11.60 | 11.70 | 229,626 | -0.04(-0.34%) |
Feb 05, 2015 | 11.56 | 11.84 | 11.52 | 11.74 | 337,648 | +0.23(+1.99%) |
Feb 04, 2015 | 11.41 | 11.66 | 11.37 | 11.51 | 194,318 | +0.08(+0.74%) |
Feb 03, 2015 | 11.38 | 11.54 | 11.30 | 11.43 | 256,516 | +0.15(+1.32%) |
Feb 02, 2015 | 11.27 | 11.33 | 11.12 | 11.28 | 185,405 | +0.09(+0.85%) |
Jan 30, 2015 | 11.20 | 11.32 | 11.04 | 11.18 | 189,395 | +0.02(+0.22%) |
Jan 29, 2015 | 11.23 | 11.23 | 10.95 | 11.16 | 155,742 | +0.03(+0.27%) |
Jan 28, 2015 | 11.38 | 11.38 | 11.12 | 11.13 | 226,206 | -0.25(-2.22%) |
Jan 27, 2015 | 11.42 | 11.42 | 11.21 | 11.38 | 183,335 | -0.07(-0.61%) |
Jan 26, 2015 | 11.48 | 11.48 | 11.34 | 11.45 | 158,777 | +0.01(+0.13%) |
Jan 23, 2015 | 11.42 | 11.46 | 11.39 | 11.44 | 159,385 | +0.05(+0.43%) |
Jan 22, 2015 | 11.48 | 11.48 | 11.30 | 11.39 | 312,504 | +0.09(+0.83%) |
Jan 21, 2015 | 11.26 | 11.32 | 11.21 | 11.29 | 156,170 | +0.11(+0.98%) |
Jan 20, 2015 | 11.35 | 11.40 | 11.17 | 11.18 | 189,058 | -0.07(-0.66%) |
Jan 16, 2015 | 11.07 | 11.33 | 11.02 | 11.26 | 263,342 | +0.22(+2.02%) |
Jan 15, 2015 | 11.05 | 11.18 | 10.91 | 11.04 | 191,403 | +0.17(+1.55%) |
Jan 14, 2015 | 10.70 | 10.87 | 10.54 | 10.87 | 159,177 | +0.10(+0.92%) |
Jan 13, 2015 | 11.06 | 11.15 | 10.72 | 10.77 | 180,792 | -0.16(-1.50%) |
Jan 12, 2015 | 11.22 | 11.23 | 10.86 | 10.93 | 156,428 | -0.33(-2.95%) |
Jan 09, 2015 | 11.37 | 11.38 | 11.01 | 11.26 | 149,155 | -0.02(-0.22%) |
Jan 08, 2015 | 11.14 | 11.40 | 11.14 | 11.29 | 104,203 | +0.26(+2.34%) |
Jan 07, 2015 | 11.17 | 11.21 | 10.96 | 11.03 | 77,831 | +0.01(+0.14%) |
Jan 06, 2015 | 11.35 | 11.39 | 10.96 | 11.02 | 125,596 | -0.30(-2.67%) |
Jan 05, 2015 | 11.76 | 11.77 | 11.30 | 11.32 | 150,642 | -0.50(-4.19%) |
Jan 02, 2015 | 11.78 | 11.83 | 11.65 | 11.81 | 62,502 | +0.08(+0.72%) |
Dec 31, 2014 | 11.77 | 11.73 | 11.73 | 11.73 | 135,837 | +0.00(+0.04%) |
Dec 30, 2014 | 11.63 | 11.72 | 11.51 | 11.72 | 143,050 | +0.15(+1.28%) |
Dec 29, 2014 | 11.59 | 11.59 | 11.48 | 11.58 | 181,156 | +0.04(+0.39%) |
Dec 26, 2014 | 11.59 | 11.59 | 11.45 | 11.53 | 57,274 | +0.02(+0.17%) |
Dec 24, 2014 | 11.43 | 11.51 | 11.51 | 11.51 | 102,384 | +0.16(+1.43%) |
Dec 23, 2014 | 11.29 | 11.42 | 11.15 | 11.35 | 160,535 | +0.20(+1.81%) |
Dec 22, 2014 | 11.20 | 11.35 | 11.04 | 11.15 | 189,738 | -0.08(-0.70%) |
Dec 19, 2014 | 11.17 | 11.29 | 11.14 | 11.23 | 113,995 | +0.07(+0.66%) |
Dec 18, 2014 | 10.95 | 11.15 | 10.87 | 11.15 | 327,978 | +0.42(+3.95%) |
Dec 17, 2014 | 10.36 | 10.75 | 10.36 | 10.73 | 224,839 | +0.36(+3.47%) |
Dec 16, 2014 | 10.25 | 10.56 | 10.20 | 10.37 | 226,290 | +0.03(+0.33%) |
Dec 15, 2014 | 10.58 | 10.67 | 10.33 | 10.33 | 198,707 | -0.17(-1.64%) |
Dec 12, 2014 | 10.74 | 10.80 | 10.45 | 10.51 | 341,711 | -0.33(-3.01%) |
Dec 11, 2014 | 10.90 | 11.18 | 10.81 | 10.83 | 151,259 | -0.09(-0.81%) |
Dec 10, 2014 | 11.05 | 11.08 | 10.90 | 10.92 | 347,696 | -0.19(-1.73%) |
Dec 09, 2014 | 11.07 | 11.25 | 11.01 | 11.11 | 343,090 | -0.09(-0.84%) |
Dec 08, 2014 | 11.47 | 11.47 | 11.16 | 11.21 | 302,250 | -0.31(-2.70%) |
Dec 05, 2014 | 11.50 | 11.59 | 11.46 | 11.52 | 153,313 | +0.06(+0.52%) |
Dec 04, 2014 | 11.31 | 11.50 | 11.31 | 11.46 | 125,568 | +0.11(+0.96%) |
Dec 03, 2014 | 11.20 | 11.40 | 11.19 | 11.35 | 124,739 | +0.19(+1.72%) |
Dec 02, 2014 | 11.11 | 11.23 | 11.11 | 11.16 | 266,117 | +0.01(+0.09%) |