Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.80 | 10.80 | 10.56 | 10.72 | 619,121 | -0.03(-0.32%) |
Feb 26, 2015 | 10.75 | 10.82 | 10.65 | 10.75 | 118,770 | -0.05(-0.48%) |
Feb 25, 2015 | 10.84 | 10.86 | 10.70 | 10.80 | 200,711 | -0.09(-0.79%) |
Feb 24, 2015 | 10.84 | 10.98 | 10.79 | 10.89 | 79,532 | +0.06(+0.56%) |
Feb 23, 2015 | 10.85 | 10.86 | 10.62 | 10.83 | 90,242 | -0.08(-0.71%) |
Feb 20, 2015 | 10.86 | 10.91 | 10.66 | 10.91 | 119,618 | +0.08(+0.72%) |
Feb 19, 2015 | 10.91 | 10.98 | 10.83 | 10.83 | 110,519 | -0.14(-1.26%) |
Feb 18, 2015 | 11.09 | 11.12 | 10.92 | 10.97 | 191,618 | -0.12(-1.09%) |
Feb 17, 2015 | 11.10 | 11.17 | 10.96 | 11.09 | 84,809 | +0.03(+0.31%) |
Feb 13, 2015 | 11.23 | 11.05 | 11.05 | 11.05 | 181,738 | -0.18(-1.62%) |
Feb 12, 2015 | 10.93 | 11.25 | 10.87 | 11.24 | 178,878 | +0.34(+3.10%) |
Feb 11, 2015 | 10.90 | 10.99 | 10.83 | 10.90 | 86,902 | -0.08(-0.71%) |
Feb 10, 2015 | 11.06 | 11.06 | 10.83 | 10.98 | 80,306 | -0.01(-0.08%) |
Feb 09, 2015 | 11.18 | 11.26 | 10.97 | 10.99 | 73,485 | -0.24(-2.16%) |
Feb 06, 2015 | 11.19 | 11.29 | 11.08 | 11.23 | 156,929 | +0.07(+0.62%) |
Feb 05, 2015 | 10.97 | 11.20 | 10.97 | 11.16 | 131,574 | +0.19(+1.74%) |
Feb 04, 2015 | 11.02 | 11.30 | 10.91 | 10.97 | 178,519 | +0.03(+0.32%) |
Feb 03, 2015 | 10.92 | 11.24 | 10.91 | 10.93 | 191,209 | +0.01(+0.08%) |
Feb 02, 2015 | 10.77 | 10.99 | 10.77 | 10.92 | 122,633 | +0.16(+1.53%) |
Jan 30, 2015 | 10.93 | 11.06 | 10.73 | 10.76 | 491,407 | -0.29(-2.58%) |
Jan 29, 2015 | 10.60 | 11.05 | 10.38 | 11.05 | 559,233 | +0.00(+0.00%) |
Jan 28, 2015 | 11.93 | 11.93 | 10.76 | 11.05 | 544,524 | -0.93(-7.73%) |
Jan 27, 2015 | 12.02 | 12.10 | 11.86 | 11.97 | 159,936 | -0.18(-1.49%) |
Jan 26, 2015 | 11.86 | 12.16 | 11.59 | 12.15 | 157,683 | +0.26(+2.18%) |
Jan 23, 2015 | 12.05 | 12.05 | 11.82 | 11.89 | 115,129 | -0.15(-1.22%) |
Jan 22, 2015 | 11.63 | 12.05 | 11.46 | 12.04 | 144,422 | +0.49(+4.27%) |
Jan 21, 2015 | 11.66 | 11.68 | 11.52 | 11.55 | 118,552 | -0.17(-1.48%) |
Jan 20, 2015 | 11.81 | 11.84 | 11.59 | 11.72 | 180,908 | -0.07(-0.59%) |
Jan 16, 2015 | 11.55 | 11.82 | 11.55 | 11.79 | 226,323 | +0.19(+1.64%) |
Jan 15, 2015 | 11.63 | 11.69 | 11.54 | 11.60 | 174,576 | -0.03(-0.22%) |
Jan 14, 2015 | 11.52 | 11.69 | 11.47 | 11.63 | 184,497 | -0.03(-0.30%) |
Jan 13, 2015 | 11.80 | 11.96 | 11.60 | 11.66 | 177,222 | -0.15(-1.25%) |
Jan 12, 2015 | 11.81 | 11.84 | 11.72 | 11.81 | 81,074 | -0.02(-0.15%) |
Jan 09, 2015 | 12.02 | 12.02 | 11.82 | 11.82 | 70,878 | -0.23(-1.94%) |
Jan 08, 2015 | 12.04 | 12.14 | 11.88 | 12.06 | 113,875 | +0.10(+0.80%) |
Jan 07, 2015 | 11.88 | 11.96 | 11.72 | 11.96 | 130,987 | +0.16(+1.39%) |
Jan 06, 2015 | 11.92 | 11.98 | 11.76 | 11.80 | 154,220 | -0.22(-1.87%) |
Jan 05, 2015 | 12.22 | 12.22 | 11.94 | 12.02 | 252,762 | -0.27(-2.18%) |
Jan 02, 2015 | 12.52 | 12.52 | 12.12 | 12.29 | 187,043 | -0.13(-1.04%) |
Dec 31, 2014 | 12.69 | 12.42 | 12.42 | 12.42 | 126,361 | -0.21(-1.64%) |
Dec 30, 2014 | 12.51 | 12.66 | 12.51 | 12.63 | 115,401 | +0.07(+0.55%) |
Dec 29, 2014 | 12.40 | 12.56 | 12.32 | 12.56 | 181,744 | +0.19(+1.54%) |
Dec 26, 2014 | 12.42 | 12.43 | 12.33 | 12.37 | 67,022 | +0.00(+0.00%) |
Dec 24, 2014 | 12.41 | 12.37 | 12.37 | 12.37 | 62,198 | +0.01(+0.07%) |
Dec 23, 2014 | 12.44 | 12.44 | 12.31 | 12.36 | 103,195 | -0.01(-0.07%) |
Dec 22, 2014 | 12.24 | 12.38 | 12.22 | 12.37 | 68,510 | +0.10(+0.85%) |
Dec 19, 2014 | 12.44 | 12.51 | 12.20 | 12.27 | 435,050 | -0.21(-1.66%) |
Dec 18, 2014 | 12.46 | 12.53 | 12.23 | 12.47 | 239,743 | +0.14(+1.12%) |
Dec 17, 2014 | 12.07 | 12.36 | 12.07 | 12.33 | 221,309 | +0.26(+2.15%) |
Dec 16, 2014 | 12.08 | 12.35 | 12.04 | 12.08 | 1,258,792 | -0.03(-0.21%) |
Dec 15, 2014 | 12.09 | 12.23 | 12.01 | 12.10 | 136,333 | +0.06(+0.50%) |
Dec 12, 2014 | 11.97 | 12.19 | 11.97 | 12.04 | 161,637 | -0.06(-0.50%) |
Dec 11, 2014 | 12.15 | 12.31 | 12.09 | 12.10 | 115,760 | +0.03(+0.21%) |
Dec 10, 2014 | 12.46 | 12.52 | 12.08 | 12.08 | 185,031 | -0.44(-3.52%) |
Dec 09, 2014 | 11.95 | 12.53 | 11.93 | 12.52 | 215,884 | +0.48(+4.03%) |
Dec 08, 2014 | 12.16 | 12.43 | 11.95 | 12.03 | 329,155 | -0.14(-1.14%) |
Dec 05, 2014 | 12.27 | 12.58 | 12.12 | 12.17 | 370,687 | -0.14(-1.12%) |
Dec 04, 2014 | 12.14 | 12.39 | 12.08 | 12.31 | 698,046 | +0.11(+0.92%) |
Dec 03, 2014 | 12.07 | 12.24 | 11.92 | 12.20 | 127,481 | +0.10(+0.86%) |
Dec 02, 2014 | 11.85 | 12.11 | 11.84 | 12.09 | 135,928 | +0.22(+1.90%) |