Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.91 | 11.93 | 11.86 | 11.86 | 129,150 | +0.04(+0.34%) |
Feb 26, 2015 | 11.88 | 11.88 | 11.81 | 11.82 | 1,672,920 | +0.02(+0.18%) |
Feb 25, 2015 | 11.81 | 11.81 | 11.76 | 11.80 | 313,580 | +0.05(+0.42%) |
Feb 24, 2015 | 11.72 | 11.76 | 11.67 | 11.75 | 349,160 | -0.02(-0.16%) |
Feb 23, 2015 | 11.77 | 11.85 | 11.74 | 11.77 | 465,480 | +0.00(+0.01%) |
Feb 20, 2015 | 11.84 | 11.90 | 11.74 | 11.77 | 284,310 | -0.06(-0.52%) |
Feb 19, 2015 | 11.87 | 11.87 | 11.81 | 11.83 | 145,290 | -0.04(-0.30%) |
Feb 18, 2015 | 11.83 | 11.89 | 11.73 | 11.87 | 442,860 | +0.03(+0.29%) |
Feb 17, 2015 | 11.88 | 11.89 | 11.79 | 11.83 | 368,240 | -0.20(-1.67%) |
Feb 13, 2015 | 12.04 | 12.03 | 12.03 | 12.03 | 162,000 | +0.06(+0.49%) |
Feb 12, 2015 | 12.01 | 12.01 | 11.95 | 11.97 | 130,560 | +0.03(+0.28%) |
Feb 11, 2015 | 12.09 | 12.09 | 11.94 | 11.94 | 365,170 | -0.15(-1.21%) |
Feb 10, 2015 | 12.10 | 12.13 | 12.06 | 12.09 | 165,740 | -0.07(-0.58%) |
Feb 09, 2015 | 12.13 | 12.17 | 12.13 | 12.16 | 99,430 | +0.06(+0.48%) |
Feb 06, 2015 | 12.15 | 12.19 | 12.04 | 12.10 | 705,460 | -0.32(-2.60%) |
Feb 05, 2015 | 12.34 | 12.42 | 12.30 | 12.42 | 426,070 | +0.01(+0.10%) |
Feb 04, 2015 | 12.40 | 12.43 | 12.34 | 12.41 | 405,940 | +0.06(+0.47%) |
Feb 03, 2015 | 12.42 | 12.42 | 12.30 | 12.35 | 253,470 | -0.13(-1.07%) |
Feb 02, 2015 | 12.44 | 12.56 | 12.42 | 12.48 | 661,260 | -0.10(-0.78%) |
Jan 30, 2015 | 12.39 | 12.59 | 12.36 | 12.58 | 618,630 | +0.28(+2.23%) |
Jan 29, 2015 | 12.45 | 12.46 | 12.27 | 12.31 | 684,200 | -0.29(-2.27%) |
Jan 28, 2015 | 12.60 | 12.63 | 12.54 | 12.59 | 671,630 | -0.09(-0.75%) |
Jan 27, 2015 | 12.61 | 12.64 | 12.60 | 12.69 | 2,074,980 | +0.14(+1.15%) |
Jan 26, 2015 | 12.57 | 12.58 | 12.50 | 12.54 | 500,190 | -0.13(-1.03%) |
Jan 23, 2015 | 12.69 | 12.69 | 12.59 | 12.67 | 356,900 | -0.10(-0.77%) |
Jan 22, 2015 | 12.75 | 12.80 | 12.68 | 12.77 | 476,840 | +0.10(+0.79%) |
Jan 21, 2015 | 12.76 | 12.77 | 12.58 | 12.67 | 465,030 | +0.01(+0.05%) |
Jan 20, 2015 | 12.61 | 12.70 | 12.60 | 12.66 | 597,790 | +0.17(+1.34%) |
Jan 16, 2015 | 12.40 | 12.55 | 12.40 | 12.50 | 1,001,310 | +0.16(+1.34%) |
Jan 15, 2015 | 12.27 | 12.40 | 12.27 | 12.33 | 854,230 | +0.29(+2.45%) |
Jan 14, 2015 | 12.14 | 12.15 | 12.02 | 12.04 | 382,870 | -0.01(-0.12%) |
Jan 13, 2015 | 12.13 | 12.14 | 12.03 | 12.05 | 339,760 | -0.03(-0.26%) |
Jan 12, 2015 | 11.97 | 12.09 | 11.97 | 12.08 | 463,030 | +0.13(+1.09%) |
Jan 09, 2015 | 11.88 | 11.96 | 11.88 | 11.95 | 251,260 | +0.13(+1.13%) |
Jan 08, 2015 | 11.88 | 11.91 | 11.82 | 11.82 | 693,820 | -0.05(-0.41%) |
Jan 07, 2015 | 11.88 | 11.91 | 11.85 | 11.87 | 264,850 | -0.07(-0.59%) |
Jan 06, 2015 | 11.85 | 11.97 | 11.82 | 11.94 | 341,860 | +0.13(+1.09%) |
Jan 05, 2015 | 11.71 | 11.83 | 11.70 | 11.81 | 241,370 | +0.18(+1.53%) |
Jan 02, 2015 | 11.47 | 11.68 | 11.47 | 11.63 | 385,660 | +0.05(+0.41%) |
Dec 31, 2014 | 11.71 | 11.59 | 11.59 | 11.59 | 405,000 | -0.16(-1.35%) |
Dec 30, 2014 | 11.72 | 11.85 | 11.72 | 11.74 | 2,202,080 | +0.15(+1.29%) |
Dec 29, 2014 | 11.69 | 11.69 | 11.55 | 11.59 | 2,622,850 | -0.12(-1.02%) |
Dec 26, 2014 | 11.72 | 11.72 | 11.68 | 11.71 | 232,450 | +0.21(+1.86%) |
Dec 24, 2014 | 11.51 | 11.50 | 11.50 | 11.50 | 76,000 | +0.00(+0.01%) |
Dec 23, 2014 | 11.50 | 11.55 | 11.48 | 11.50 | 1,443,430 | +0.02(+0.17%) |
Dec 22, 2014 | 11.72 | 11.72 | 11.46 | 11.48 | 1,943,280 | -0.23(-1.97%) |
Dec 19, 2014 | 11.72 | 11.74 | 11.71 | 11.71 | 314,610 | -0.03(-0.27%) |
Dec 18, 2014 | 11.78 | 11.81 | 11.69 | 11.74 | 544,830 | +0.09(+0.79%) |
Dec 17, 2014 | 11.73 | 11.77 | 11.59 | 11.65 | 909,430 | -0.08(-0.64%) |
Dec 16, 2014 | 11.86 | 11.88 | 11.66 | 11.72 | 404,540 | +0.06(+0.50%) |
Dec 15, 2014 | 11.85 | 11.91 | 11.66 | 11.66 | 508,780 | -0.30(-2.54%) |
Dec 12, 2014 | 11.97 | 11.99 | 11.90 | 11.97 | 220,810 | -0.03(-0.26%) |
Dec 11, 2014 | 11.93 | 12.05 | 11.92 | 12.00 | 316,850 | -0.03(-0.24%) |
Dec 10, 2014 | 12.04 | 12.07 | 12.02 | 12.03 | 335,650 | -0.02(-0.14%) |
Dec 09, 2014 | 11.93 | 12.10 | 11.93 | 12.05 | 394,600 | +0.24(+2.05%) |
Dec 08, 2014 | 11.72 | 11.83 | 11.68 | 11.80 | 236,240 | +0.14(+1.18%) |
Dec 05, 2014 | 11.74 | 11.74 | 11.65 | 11.67 | 218,730 | -0.15(-1.29%) |
Dec 04, 2014 | 11.83 | 11.86 | 11.80 | 11.82 | 122,220 | -0.04(-0.35%) |
Dec 03, 2014 | 11.80 | 11.90 | 11.79 | 11.86 | 202,710 | +0.12(+1.00%) |
Dec 02, 2014 | 11.73 | 11.78 | 11.71 | 11.74 | 329,890 | -0.14(-1.22%) |