Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.76 | 12.08 | 11.76 | 11.88 | 16,598 | -0.09(-0.71%) |
Feb 26, 2015 | 11.97 | 12.08 | 11.74 | 11.96 | 18,533 | -0.25(-2.06%) |
Feb 25, 2015 | 12.24 | 12.24 | 12.00 | 12.21 | 10,690 | -0.01(-0.08%) |
Feb 24, 2015 | 11.97 | 12.26 | 11.97 | 12.22 | 7,899 | +0.42(+3.58%) |
Feb 23, 2015 | 12.29 | 12.29 | 11.64 | 11.80 | 16,826 | -0.48(-3.94%) |
Feb 20, 2015 | 12.38 | 12.40 | 12.28 | 12.28 | 24,793 | -0.05(-0.42%) |
Feb 19, 2015 | 11.93 | 12.49 | 11.87 | 12.34 | 15,880 | +0.12(+1.01%) |
Feb 18, 2015 | 11.79 | 12.49 | 11.79 | 12.21 | 32,618 | +0.37(+3.12%) |
Feb 17, 2015 | 11.41 | 11.92 | 11.41 | 11.84 | 17,140 | +0.45(+3.96%) |
Feb 13, 2015 | 11.65 | 11.39 | 11.39 | 11.39 | 16,440 | -0.31(-2.64%) |
Feb 12, 2015 | 11.67 | 11.81 | 11.67 | 11.70 | 10,376 | +0.10(+0.90%) |
Feb 11, 2015 | 11.20 | 11.60 | 11.18 | 11.60 | 13,593 | +0.32(+2.86%) |
Feb 10, 2015 | 11.16 | 11.46 | 11.16 | 11.27 | 10,492 | +0.10(+0.89%) |
Feb 09, 2015 | 11.36 | 11.40 | 10.91 | 11.17 | 8,361 | +0.00(+0.04%) |
Feb 06, 2015 | 11.67 | 11.67 | 11.16 | 11.17 | 9,164 | -0.13(-1.18%) |
Feb 05, 2015 | 11.67 | 11.67 | 11.29 | 11.30 | 4,396 | +0.03(+0.29%) |
Feb 04, 2015 | 11.88 | 11.88 | 11.26 | 11.27 | 17,395 | -0.38(-3.30%) |
Feb 03, 2015 | 11.39 | 11.80 | 11.39 | 11.65 | 12,324 | +0.46(+4.11%) |
Feb 02, 2015 | 10.99 | 11.51 | 10.99 | 11.19 | 11,961 | +0.17(+1.55%) |
Jan 30, 2015 | 12.05 | 12.05 | 11.02 | 11.02 | 11,011 | -0.91(-7.60%) |
Jan 29, 2015 | 12.05 | 12.05 | 11.69 | 11.93 | 4,578 | +0.00(+0.01%) |
Jan 28, 2015 | 11.78 | 11.93 | 11.41 | 11.93 | 5,889 | +0.50(+4.42%) |
Jan 27, 2015 | 11.05 | 11.49 | 11.05 | 11.42 | 12,005 | +0.27(+2.41%) |
Jan 26, 2015 | 10.97 | 11.48 | 10.97 | 11.15 | 15,692 | +0.14(+1.24%) |
Jan 23, 2015 | 11.73 | 11.80 | 11.02 | 11.02 | 9,926 | -0.30(-2.62%) |
Jan 22, 2015 | 11.55 | 11.55 | 11.31 | 11.31 | 8,473 | +0.00(+0.00%) |
Jan 21, 2015 | 10.89 | 11.50 | 10.89 | 11.31 | 20,183 | +0.41(+3.76%) |
Jan 20, 2015 | 11.06 | 11.26 | 10.40 | 10.90 | 21,214 | -0.18(-1.66%) |
Jan 16, 2015 | 11.03 | 11.35 | 10.95 | 11.09 | 9,500 | +0.10(+0.94%) |
Jan 15, 2015 | 11.04 | 11.39 | 10.90 | 10.98 | 12,347 | -0.16(-1.40%) |
Jan 14, 2015 | 11.32 | 11.32 | 10.84 | 11.14 | 12,900 | -0.07(-0.58%) |
Jan 13, 2015 | 11.34 | 11.38 | 10.84 | 11.20 | 27,447 | -0.20(-1.78%) |
Jan 12, 2015 | 11.48 | 11.54 | 11.28 | 11.41 | 9,970 | +0.06(+0.54%) |
Jan 09, 2015 | 11.60 | 11.78 | 11.35 | 11.35 | 10,119 | -0.23(-2.03%) |
Jan 08, 2015 | 11.08 | 11.58 | 11.08 | 11.58 | 9,533 | +0.36(+3.23%) |
Jan 07, 2015 | 11.78 | 11.78 | 11.01 | 11.22 | 19,818 | -0.14(-1.24%) |
Jan 06, 2015 | 11.94 | 11.94 | 10.92 | 11.36 | 18,435 | -0.58(-4.86%) |
Jan 05, 2015 | 12.12 | 12.26 | 11.78 | 11.94 | 19,721 | -0.12(-0.98%) |
Jan 02, 2015 | 12.10 | 12.27 | 12.05 | 12.06 | 19,120 | -0.04(-0.31%) |
Dec 31, 2014 | 12.12 | 12.10 | 12.10 | 12.10 | 15,486 | -0.22(-1.78%) |
Dec 30, 2014 | 12.39 | 12.41 | 12.10 | 12.31 | 9,994 | +0.12(+1.02%) |
Dec 29, 2014 | 12.39 | 12.49 | 12.19 | 12.19 | 21,210 | -0.23(-1.83%) |
Dec 26, 2014 | 12.59 | 12.59 | 12.18 | 12.42 | 18,004 | +0.07(+0.57%) |
Dec 24, 2014 | 12.59 | 12.35 | 12.35 | 12.35 | 17,293 | -0.16(-1.27%) |
Dec 23, 2014 | 12.73 | 12.96 | 12.37 | 12.51 | 48,916 | +0.14(+1.14%) |
Dec 22, 2014 | 12.16 | 12.74 | 11.88 | 12.37 | 33,275 | +0.48(+4.02%) |
Dec 19, 2014 | 12.29 | 12.29 | 11.57 | 11.89 | 23,568 | -0.17(-1.44%) |
Dec 18, 2014 | 12.33 | 12.41 | 11.90 | 12.06 | 30,007 | +0.10(+0.82%) |
Dec 17, 2014 | 10.60 | 12.14 | 10.60 | 11.96 | 56,182 | +1.53(+14.63%) |
Dec 16, 2014 | 10.35 | 10.60 | 9.607 | 10.44 | 54,858 | -0.01(-0.09%) |
Dec 15, 2014 | 11.01 | 11.36 | 10.43 | 10.45 | 33,839 | -0.59(-5.31%) |
Dec 12, 2014 | 11.12 | 11.29 | 10.78 | 11.03 | 17,564 | +0.09(+0.81%) |
Dec 11, 2014 | 10.45 | 11.15 | 10.45 | 10.94 | 64,687 | -0.02(-0.17%) |
Dec 10, 2014 | 11.35 | 11.35 | 10.32 | 10.96 | 68,122 | -0.56(-4.90%) |
Dec 09, 2014 | 11.86 | 12.03 | 11.37 | 11.52 | 22,746 | -0.35(-2.94%) |
Dec 08, 2014 | 12.60 | 12.60 | 11.83 | 11.87 | 29,885 | -0.78(-6.15%) |
Dec 05, 2014 | 12.20 | 12.89 | 12.20 | 12.65 | 23,544 | +0.43(+3.49%) |
Dec 04, 2014 | 11.94 | 12.44 | 11.90 | 12.22 | 41,813 | +0.11(+0.93%) |
Dec 03, 2014 | 12.74 | 12.74 | 11.71 | 12.11 | 106,693 | -0.65(-5.11%) |
Dec 02, 2014 | 13.58 | 13.58 | 12.71 | 12.76 | 26,134 | -0.82(-6.03%) |