Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.00 | 13.03 | 12.87 | 12.87 | 552,222 | -0.17(-1.34%) |
Feb 26, 2015 | 12.92 | 13.18 | 12.90 | 13.05 | 534,976 | +0.08(+0.64%) |
Feb 25, 2015 | 12.99 | 13.12 | 12.90 | 12.96 | 386,620 | -0.01(-0.07%) |
Feb 24, 2015 | 12.97 | 13.14 | 12.95 | 12.97 | 286,072 | -0.03(-0.21%) |
Feb 23, 2015 | 12.95 | 13.07 | 12.82 | 13.00 | 452,872 | -0.02(-0.14%) |
Feb 20, 2015 | 12.98 | 13.06 | 12.83 | 13.02 | 589,861 | -0.02(-0.14%) |
Feb 19, 2015 | 12.95 | 13.15 | 12.85 | 13.04 | 439,710 | +0.03(+0.21%) |
Feb 18, 2015 | 13.04 | 13.23 | 12.99 | 13.01 | 573,385 | -0.11(-0.84%) |
Feb 17, 2015 | 13.27 | 13.32 | 13.09 | 13.12 | 479,133 | -0.17(-1.31%) |
Feb 13, 2015 | 13.06 | 13.29 | 13.29 | 13.29 | 720,512 | +0.26(+1.98%) |
Feb 12, 2015 | 12.97 | 13.09 | 12.86 | 13.04 | 943,419 | +0.16(+1.21%) |
Feb 11, 2015 | 12.89 | 13.06 | 12.76 | 12.88 | 576,490 | -0.06(-0.50%) |
Feb 10, 2015 | 13.01 | 13.04 | 12.83 | 12.95 | 621,125 | +0.06(+0.43%) |
Feb 09, 2015 | 12.99 | 13.21 | 12.87 | 12.89 | 866,303 | -0.18(-1.41%) |
Feb 06, 2015 | 12.96 | 13.18 | 12.92 | 13.07 | 1,029,966 | +0.15(+1.14%) |
Feb 05, 2015 | 12.90 | 13.12 | 12.83 | 12.93 | 893,526 | +0.10(+0.79%) |
Feb 04, 2015 | 12.75 | 12.93 | 12.61 | 12.83 | 1,152,573 | +0.19(+1.53%) |
Feb 03, 2015 | 11.96 | 12.83 | 11.92 | 12.63 | 1,823,148 | +0.89(+7.60%) |
Feb 02, 2015 | 11.59 | 11.77 | 11.38 | 11.74 | 848,191 | +0.16(+1.35%) |
Jan 30, 2015 | 11.89 | 12.20 | 11.58 | 11.58 | 1,287,056 | -0.40(-3.38%) |
Jan 29, 2015 | 11.89 | 12.00 | 11.59 | 11.99 | 742,877 | +0.10(+0.85%) |
Jan 28, 2015 | 12.14 | 12.21 | 11.86 | 11.89 | 844,841 | -0.19(-1.60%) |
Jan 27, 2015 | 11.99 | 12.17 | 11.86 | 12.08 | 459,545 | -0.06(-0.45%) |
Jan 26, 2015 | 12.07 | 12.21 | 11.87 | 12.14 | 882,536 | +0.07(+0.61%) |
Jan 23, 2015 | 11.96 | 12.43 | 11.88 | 12.06 | 1,757,780 | +0.16(+1.31%) |
Jan 22, 2015 | 11.23 | 12.08 | 11.22 | 11.91 | 989,404 | +0.78(+7.03%) |
Jan 21, 2015 | 11.03 | 11.19 | 10.99 | 11.12 | 432,978 | +0.06(+0.50%) |
Jan 20, 2015 | 11.20 | 11.27 | 10.99 | 11.07 | 365,738 | -0.15(-1.31%) |
Jan 16, 2015 | 10.99 | 11.33 | 10.99 | 11.22 | 523,034 | +0.16(+1.41%) |
Jan 15, 2015 | 11.39 | 11.45 | 11.05 | 11.06 | 632,480 | -0.24(-2.12%) |
Jan 14, 2015 | 11.57 | 11.57 | 11.13 | 11.30 | 693,538 | -0.43(-3.69%) |
Jan 13, 2015 | 11.67 | 11.98 | 11.53 | 11.73 | 557,194 | +0.17(+1.43%) |
Jan 12, 2015 | 11.68 | 11.73 | 11.52 | 11.56 | 402,366 | -0.14(-1.18%) |
Jan 09, 2015 | 11.67 | 11.88 | 11.65 | 11.70 | 574,644 | +0.04(+0.31%) |
Jan 08, 2015 | 11.49 | 11.75 | 11.39 | 11.67 | 506,695 | +0.25(+2.17%) |
Jan 07, 2015 | 11.31 | 11.43 | 11.21 | 11.42 | 534,748 | +0.17(+1.47%) |
Jan 06, 2015 | 11.64 | 11.68 | 11.17 | 11.25 | 584,323 | -0.39(-3.31%) |
Jan 05, 2015 | 11.74 | 11.85 | 11.58 | 11.64 | 677,941 | -0.14(-1.17%) |
Jan 02, 2015 | 12.18 | 12.26 | 11.75 | 11.78 | 745,462 | -0.35(-2.87%) |
Dec 31, 2014 | 12.31 | 12.12 | 12.12 | 12.12 | 523,574 | -0.14(-1.12%) |
Dec 30, 2014 | 12.30 | 12.45 | 12.18 | 12.26 | 549,149 | -0.09(-0.74%) |
Dec 29, 2014 | 12.46 | 12.50 | 12.34 | 12.35 | 608,467 | -0.10(-0.81%) |
Dec 26, 2014 | 12.39 | 12.47 | 12.27 | 12.46 | 333,122 | +0.16(+1.27%) |
Dec 24, 2014 | 12.46 | 12.30 | 12.30 | 12.30 | 219,918 | -0.16(-1.25%) |
Dec 23, 2014 | 12.23 | 12.47 | 12.15 | 12.46 | 714,263 | +0.31(+2.57%) |
Dec 22, 2014 | 12.17 | 12.28 | 12.03 | 12.14 | 541,402 | -0.03(-0.23%) |
Dec 19, 2014 | 12.00 | 12.33 | 11.98 | 12.17 | 1,880,457 | +0.14(+1.14%) |
Dec 18, 2014 | 12.33 | 12.37 | 11.97 | 12.03 | 970,833 | -0.15(-1.20%) |
Dec 17, 2014 | 12.10 | 12.20 | 11.85 | 12.18 | 1,148,178 | +0.13(+1.07%) |
Dec 16, 2014 | 11.92 | 12.21 | 11.86 | 12.05 | 1,133,420 | +0.13(+1.08%) |
Dec 15, 2014 | 12.00 | 12.05 | 11.81 | 11.92 | 1,212,778 | +0.03(+0.23%) |
Dec 12, 2014 | 11.79 | 11.98 | 11.79 | 11.90 | 1,104,253 | -0.07(-0.61%) |
Dec 11, 2014 | 11.88 | 12.19 | 11.88 | 11.97 | 1,293,879 | +0.18(+1.56%) |
Dec 10, 2014 | 11.70 | 12.05 | 11.66 | 11.79 | 975,419 | +0.02(+0.16%) |
Dec 09, 2014 | 11.34 | 11.78 | 11.32 | 11.77 | 910,635 | +0.30(+2.64%) |
Dec 08, 2014 | 11.82 | 11.85 | 11.41 | 11.46 | 1,007,143 | -0.38(-3.18%) |
Dec 05, 2014 | 11.80 | 12.08 | 11.75 | 11.84 | 866,530 | +0.00(+0.00%) |
Dec 04, 2014 | 12.30 | 12.39 | 11.80 | 11.84 | 793,299 | -0.50(-4.09%) |
Dec 03, 2014 | 12.22 | 12.39 | 12.10 | 12.34 | 831,691 | +0.10(+0.82%) |
Dec 02, 2014 | 12.46 | 12.57 | 12.10 | 12.24 | 1,600,757 | -0.19(-1.55%) |