Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.49 | 12.61 | 12.39 | 12.40 | 1,426,246 | -0.14(-1.08%) |
Feb 26, 2015 | 12.38 | 12.56 | 12.36 | 12.54 | 528,075 | +0.14(+1.09%) |
Feb 25, 2015 | 12.50 | 12.55 | 12.36 | 12.40 | 342,815 | -0.08(-0.65%) |
Feb 24, 2015 | 12.35 | 12.52 | 12.29 | 12.48 | 442,171 | +0.13(+1.02%) |
Feb 23, 2015 | 12.35 | 12.37 | 12.16 | 12.36 | 444,867 | +0.01(+0.07%) |
Feb 20, 2015 | 12.28 | 12.40 | 12.19 | 12.35 | 619,434 | +0.05(+0.44%) |
Feb 19, 2015 | 12.29 | 12.38 | 12.22 | 12.29 | 356,070 | -0.01(-0.07%) |
Feb 18, 2015 | 12.40 | 12.46 | 12.24 | 12.30 | 672,409 | -0.16(-1.31%) |
Feb 17, 2015 | 12.54 | 12.57 | 12.38 | 12.47 | 601,726 | -0.07(-0.58%) |
Feb 13, 2015 | 12.65 | 12.54 | 12.54 | 12.54 | 597,790 | -0.14(-1.14%) |
Feb 12, 2015 | 12.38 | 12.69 | 12.33 | 12.68 | 1,201,137 | +0.33(+2.71%) |
Feb 11, 2015 | 12.24 | 12.38 | 12.19 | 12.35 | 710,323 | +0.07(+0.59%) |
Feb 10, 2015 | 12.37 | 12.40 | 12.16 | 12.28 | 670,207 | +0.01(+0.07%) |
Feb 09, 2015 | 12.38 | 12.59 | 12.25 | 12.27 | 1,305,035 | -0.19(-1.52%) |
Feb 06, 2015 | 12.19 | 12.47 | 12.19 | 12.46 | 5,880,496 | +0.34(+2.84%) |
Feb 05, 2015 | 12.20 | 12.33 | 12.03 | 12.11 | 563,114 | -0.07(-0.59%) |
Feb 04, 2015 | 12.16 | 12.38 | 12.11 | 12.19 | 548,784 | -0.10(-0.81%) |
Feb 03, 2015 | 12.19 | 12.47 | 12.18 | 12.29 | 503,602 | +0.17(+1.42%) |
Feb 02, 2015 | 11.95 | 12.13 | 11.88 | 12.11 | 495,994 | +0.20(+1.67%) |
Jan 30, 2015 | 12.21 | 12.32 | 11.90 | 11.91 | 790,435 | -0.43(-3.51%) |
Jan 29, 2015 | 11.98 | 12.36 | 11.91 | 12.35 | 448,898 | +0.41(+3.41%) |
Jan 28, 2015 | 12.32 | 12.32 | 11.84 | 11.94 | 454,058 | -0.28(-2.29%) |
Jan 27, 2015 | 12.39 | 12.46 | 12.20 | 12.22 | 238,106 | -0.27(-2.17%) |
Jan 26, 2015 | 12.43 | 12.57 | 12.35 | 12.49 | 376,291 | +0.03(+0.22%) |
Jan 23, 2015 | 12.52 | 12.52 | 12.27 | 12.47 | 490,857 | -0.03(-0.22%) |
Jan 22, 2015 | 12.24 | 12.52 | 12.15 | 12.49 | 380,630 | +0.35(+2.90%) |
Jan 21, 2015 | 12.04 | 12.23 | 11.96 | 12.14 | 587,535 | +0.05(+0.45%) |
Jan 20, 2015 | 12.05 | 12.14 | 11.97 | 12.09 | 734,951 | -0.01(-0.08%) |
Jan 16, 2015 | 11.75 | 12.11 | 11.75 | 12.10 | 538,502 | +0.27(+2.29%) |
Jan 15, 2015 | 12.01 | 12.01 | 11.77 | 11.82 | 741,980 | -0.20(-1.65%) |
Jan 14, 2015 | 11.93 | 12.08 | 11.84 | 12.02 | 262,050 | -0.07(-0.60%) |
Jan 13, 2015 | 12.18 | 12.32 | 11.98 | 12.10 | 429,711 | +0.04(+0.30%) |
Jan 12, 2015 | 12.19 | 12.20 | 11.99 | 12.06 | 239,114 | -0.16(-1.33%) |
Jan 09, 2015 | 12.48 | 12.48 | 12.16 | 12.22 | 196,173 | -0.28(-2.24%) |
Jan 08, 2015 | 12.48 | 12.59 | 12.34 | 12.50 | 368,947 | +0.14(+1.17%) |
Jan 07, 2015 | 12.30 | 12.39 | 12.07 | 12.36 | 268,773 | +0.14(+1.11%) |
Jan 06, 2015 | 12.48 | 12.52 | 12.10 | 12.22 | 391,815 | -0.22(-1.74%) |
Jan 05, 2015 | 12.64 | 12.74 | 12.44 | 12.44 | 214,488 | -0.29(-2.27%) |
Jan 02, 2015 | 13.02 | 13.02 | 12.62 | 12.73 | 243,063 | -0.27(-2.09%) |
Dec 31, 2014 | 13.10 | 13.00 | 13.00 | 13.00 | 278,209 | -0.10(-0.76%) |
Dec 30, 2014 | 13.02 | 13.12 | 12.95 | 13.10 | 201,296 | +0.05(+0.35%) |
Dec 29, 2014 | 12.92 | 13.09 | 12.92 | 13.05 | 187,540 | +0.16(+1.26%) |
Dec 26, 2014 | 12.85 | 12.96 | 12.82 | 12.89 | 151,915 | +0.11(+0.85%) |
Dec 24, 2014 | 12.82 | 12.78 | 12.78 | 12.78 | 84,734 | -0.04(-0.28%) |
Dec 23, 2014 | 12.61 | 12.93 | 12.57 | 12.82 | 319,259 | +0.21(+1.65%) |
Dec 22, 2014 | 12.57 | 12.61 | 12.49 | 12.61 | 188,558 | +0.08(+0.65%) |
Dec 19, 2014 | 12.68 | 12.68 | 12.43 | 12.53 | 872,798 | -0.17(-1.35%) |
Dec 18, 2014 | 12.66 | 12.71 | 12.42 | 12.70 | 574,852 | +0.17(+1.37%) |
Dec 17, 2014 | 12.28 | 12.54 | 12.16 | 12.53 | 469,461 | +0.31(+2.52%) |
Dec 16, 2014 | 12.14 | 12.42 | 12.12 | 12.22 | 285,034 | +0.06(+0.52%) |
Dec 15, 2014 | 12.18 | 12.33 | 12.11 | 12.16 | 239,233 | +0.02(+0.15%) |
Dec 12, 2014 | 11.95 | 12.33 | 11.89 | 12.14 | 359,443 | -0.05(-0.44%) |
Dec 11, 2014 | 12.27 | 12.45 | 12.19 | 12.19 | 343,850 | -0.06(-0.52%) |
Dec 10, 2014 | 12.57 | 12.57 | 12.24 | 12.26 | 363,132 | -0.28(-2.23%) |
Dec 09, 2014 | 12.20 | 12.60 | 12.19 | 12.54 | 740,102 | +0.21(+1.69%) |
Dec 08, 2014 | 12.34 | 12.48 | 12.28 | 12.33 | 295,374 | -0.08(-0.66%) |
Dec 05, 2014 | 12.38 | 12.64 | 12.38 | 12.41 | 388,759 | +0.02(+0.15%) |
Dec 04, 2014 | 12.34 | 12.56 | 12.25 | 12.39 | 260,452 | +0.02(+0.15%) |
Dec 03, 2014 | 12.20 | 12.46 | 12.20 | 12.38 | 399,680 | +0.15(+1.26%) |
Dec 02, 2014 | 11.94 | 12.35 | 11.94 | 12.22 | 291,060 | +0.23(+1.96%) |