Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.82 | 10.95 | 10.76 | 10.89 | 2,083,130 | +0.08(+0.77%) |
Feb 26, 2015 | 10.91 | 10.92 | 10.79 | 10.81 | 1,096,802 | -0.15(-1.36%) |
Feb 25, 2015 | 10.89 | 11.06 | 10.89 | 10.96 | 1,173,030 | +0.12(+1.10%) |
Feb 24, 2015 | 11.02 | 11.02 | 10.81 | 10.84 | 1,490,876 | -0.25(-2.28%) |
Feb 23, 2015 | 10.98 | 11.10 | 10.95 | 11.09 | 1,287,864 | +0.11(+1.02%) |
Feb 20, 2015 | 10.90 | 11.04 | 10.87 | 10.98 | 1,304,274 | +0.06(+0.59%) |
Feb 19, 2015 | 11.26 | 11.26 | 10.88 | 10.92 | 2,088,308 | -0.37(-3.28%) |
Feb 18, 2015 | 11.26 | 11.33 | 11.09 | 11.29 | 2,080,309 | +0.04(+0.37%) |
Feb 17, 2015 | 11.04 | 11.28 | 11.00 | 11.25 | 3,050,138 | +0.21(+1.86%) |
Feb 13, 2015 | 11.12 | 11.04 | 11.04 | 11.04 | 1,345,939 | -0.09(-0.79%) |
Feb 12, 2015 | 10.92 | 11.13 | 10.92 | 11.13 | 1,295,356 | +0.22(+2.05%) |
Feb 11, 2015 | 10.85 | 10.97 | 10.82 | 10.90 | 2,021,249 | +0.06(+0.54%) |
Feb 10, 2015 | 10.95 | 10.97 | 10.73 | 10.85 | 1,816,028 | -0.12(-1.07%) |
Feb 09, 2015 | 10.86 | 11.02 | 10.86 | 10.96 | 2,502,270 | +0.07(+0.65%) |
Feb 06, 2015 | 11.36 | 11.42 | 10.84 | 10.89 | 2,242,138 | -0.51(-4.48%) |
Feb 05, 2015 | 11.33 | 11.46 | 11.32 | 11.40 | 1,562,599 | +0.09(+0.83%) |
Feb 04, 2015 | 11.41 | 11.45 | 11.31 | 11.31 | 1,968,775 | -0.14(-1.23%) |
Feb 03, 2015 | 11.35 | 11.46 | 11.31 | 11.45 | 889,899 | +0.07(+0.62%) |
Feb 02, 2015 | 11.45 | 11.46 | 11.20 | 11.38 | 1,515,457 | -0.09(-0.82%) |
Jan 30, 2015 | 11.63 | 11.65 | 11.46 | 11.47 | 1,772,377 | -0.16(-1.41%) |
Jan 29, 2015 | 11.70 | 11.73 | 11.57 | 11.64 | 888,972 | -0.06(-0.50%) |
Jan 28, 2015 | 11.75 | 11.84 | 11.68 | 11.70 | 1,358,013 | -0.04(-0.35%) |
Jan 27, 2015 | 11.74 | 11.79 | 11.70 | 11.74 | 1,619,719 | -0.02(-0.15%) |
Jan 26, 2015 | 11.64 | 11.76 | 11.60 | 11.76 | 1,555,100 | +0.12(+1.01%) |
Jan 23, 2015 | 11.70 | 11.74 | 11.59 | 11.64 | 1,560,446 | -0.05(-0.40%) |
Jan 22, 2015 | 11.55 | 11.70 | 11.48 | 11.69 | 2,101,305 | +0.19(+1.69%) |
Jan 21, 2015 | 11.53 | 11.56 | 11.44 | 11.49 | 1,597,289 | -0.02(-0.20%) |
Jan 20, 2015 | 11.45 | 11.52 | 11.42 | 11.52 | 2,354,679 | +0.07(+0.62%) |
Jan 16, 2015 | 11.24 | 11.45 | 11.20 | 11.45 | 2,718,042 | +0.22(+1.99%) |
Jan 15, 2015 | 11.23 | 11.30 | 11.16 | 11.22 | 3,828,832 | -0.02(-0.21%) |
Jan 14, 2015 | 11.25 | 11.29 | 11.18 | 11.25 | 2,491,440 | -0.08(-0.73%) |
Jan 13, 2015 | 11.42 | 11.45 | 11.28 | 11.33 | 1,544,872 | +0.01(+0.05%) |
Jan 12, 2015 | 11.37 | 11.37 | 11.29 | 11.32 | 2,210,793 | -0.02(-0.16%) |
Jan 09, 2015 | 11.33 | 11.39 | 11.27 | 11.34 | 973,753 | +0.00(+0.00%) |
Jan 08, 2015 | 11.33 | 11.39 | 11.23 | 11.34 | 1,507,324 | +0.02(+0.16%) |
Jan 07, 2015 | 11.34 | 11.36 | 11.23 | 11.32 | 1,393,527 | +0.04(+0.31%) |
Jan 06, 2015 | 11.30 | 11.40 | 11.26 | 11.29 | 1,746,600 | +0.03(+0.26%) |
Jan 05, 2015 | 11.18 | 11.34 | 11.12 | 11.26 | 2,027,692 | +0.02(+0.21%) |
Jan 02, 2015 | 11.15 | 11.24 | 11.10 | 11.23 | 952,342 | +0.16(+1.49%) |
Dec 31, 2014 | 11.26 | 11.07 | 11.07 | 11.07 | 1,110,213 | -0.19(-1.67%) |
Dec 30, 2014 | 11.25 | 11.32 | 11.25 | 11.26 | 901,078 | +0.01(+0.10%) |
Dec 29, 2014 | 11.20 | 11.36 | 11.20 | 11.25 | 1,133,864 | +0.05(+0.42%) |
Dec 26, 2014 | 11.19 | 11.25 | 11.18 | 11.20 | 622,354 | +0.02(+0.16%) |
Dec 24, 2014 | 11.20 | 11.18 | 11.18 | 11.18 | 374,609 | +0.01(+0.05%) |
Dec 23, 2014 | 11.16 | 11.20 | 11.12 | 11.18 | 1,144,714 | +0.01(+0.10%) |
Dec 22, 2014 | 11.03 | 11.16 | 11.03 | 11.16 | 1,312,510 | +0.13(+1.17%) |
Dec 19, 2014 | 11.06 | 11.12 | 11.00 | 11.03 | 2,548,217 | -0.04(-0.37%) |
Dec 18, 2014 | 10.92 | 11.08 | 10.85 | 11.08 | 1,937,111 | +0.19(+1.78%) |
Dec 17, 2014 | 10.79 | 10.91 | 10.71 | 10.88 | 2,724,951 | +0.12(+1.15%) |
Dec 16, 2014 | 10.78 | 10.86 | 10.72 | 10.76 | 2,265,239 | +0.00(+0.00%) |
Dec 15, 2014 | 11.03 | 11.04 | 10.75 | 10.76 | 2,622,916 | -0.26(-2.40%) |
Dec 12, 2014 | 11.08 | 11.09 | 10.99 | 11.02 | 2,172,212 | -0.06(-0.58%) |
Dec 11, 2014 | 11.08 | 11.15 | 11.03 | 11.09 | 1,883,900 | +0.01(+0.05%) |
Dec 10, 2014 | 11.04 | 11.14 | 11.01 | 11.08 | 2,445,267 | +0.03(+0.27%) |
Dec 09, 2014 | 11.00 | 11.11 | 10.96 | 11.05 | 1,662,473 | +0.02(+0.16%) |
Dec 08, 2014 | 11.02 | 11.11 | 11.00 | 11.03 | 1,304,300 | +0.02(+0.16%) |
Dec 05, 2014 | 11.04 | 11.07 | 10.97 | 11.02 | 1,507,898 | -0.07(-0.64%) |
Dec 04, 2014 | 11.00 | 11.10 | 10.96 | 11.09 | 2,889,098 | +0.05(+0.48%) |
Dec 03, 2014 | 11.13 | 11.14 | 11.01 | 11.03 | 1,477,762 | -0.08(-0.74%) |
Dec 02, 2014 | 11.04 | 11.21 | 10.99 | 11.12 | 2,310,436 | +0.06(+0.58%) |