Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.98 | 13.40 | 12.98 | 13.40 | 1,352,484 | +0.37(+2.84%) |
Feb 26, 2015 | 12.93 | 13.11 | 12.81 | 13.03 | 1,343,313 | +0.07(+0.54%) |
Feb 25, 2015 | 13.01 | 13.02 | 12.81 | 12.96 | 932,565 | -0.06(-0.46%) |
Feb 24, 2015 | 13.07 | 13.13 | 12.93 | 13.02 | 1,220,021 | -0.03(-0.23%) |
Feb 23, 2015 | 13.08 | 13.16 | 12.96 | 13.05 | 1,544,462 | -0.11(-0.84%) |
Feb 20, 2015 | 12.91 | 13.17 | 12.74 | 13.16 | 2,090,322 | +0.27(+2.09%) |
Feb 19, 2015 | 12.61 | 12.90 | 12.56 | 12.89 | 1,173,988 | +0.28(+2.22%) |
Feb 18, 2015 | 12.74 | 12.82 | 12.59 | 12.61 | 1,412,040 | -0.19(-1.45%) |
Feb 17, 2015 | 13.06 | 13.16 | 12.67 | 12.79 | 1,353,401 | -0.31(-2.40%) |
Feb 13, 2015 | 12.88 | 13.11 | 13.11 | 13.11 | 2,579,300 | +0.58(+4.63%) |
Feb 12, 2015 | 12.61 | 12.90 | 12.36 | 12.53 | 1,781,249 | -0.11(-0.87%) |
Feb 11, 2015 | 12.40 | 12.74 | 12.31 | 12.64 | 1,802,835 | +0.25(+2.02%) |
Feb 10, 2015 | 12.72 | 12.81 | 12.24 | 12.39 | 1,727,129 | -0.22(-1.74%) |
Feb 09, 2015 | 12.29 | 12.77 | 12.29 | 12.61 | 2,267,340 | +0.35(+2.85%) |
Feb 06, 2015 | 12.14 | 12.29 | 11.99 | 12.26 | 1,159,083 | +0.13(+1.07%) |
Feb 05, 2015 | 11.72 | 12.15 | 11.53 | 12.13 | 1,228,090 | +0.33(+2.80%) |
Feb 04, 2015 | 11.88 | 12.01 | 11.70 | 11.80 | 961,198 | -0.13(-1.09%) |
Feb 03, 2015 | 11.61 | 11.96 | 11.61 | 11.93 | 1,076,510 | +0.41(+3.56%) |
Feb 02, 2015 | 11.60 | 11.71 | 11.25 | 11.52 | 1,272,888 | -0.04(-0.35%) |
Jan 30, 2015 | 11.90 | 11.91 | 11.52 | 11.56 | 1,762,604 | -0.41(-3.43%) |
Jan 29, 2015 | 11.91 | 12.04 | 11.75 | 11.97 | 2,276,719 | +0.02(+0.17%) |
Jan 28, 2015 | 12.15 | 12.15 | 11.82 | 11.95 | 2,096,381 | -0.10(-0.83%) |
Jan 27, 2015 | 11.72 | 12.06 | 11.52 | 12.05 | 2,418,996 | +0.21(+1.77%) |
Jan 26, 2015 | 11.22 | 11.85 | 11.14 | 11.84 | 2,984,902 | +0.61(+5.43%) |
Jan 23, 2015 | 10.95 | 11.28 | 10.90 | 11.23 | 1,881,121 | +0.29(+2.65%) |
Jan 22, 2015 | 10.62 | 10.96 | 10.61 | 10.94 | 1,434,010 | +0.34(+3.21%) |
Jan 21, 2015 | 10.50 | 10.66 | 10.50 | 10.60 | 1,458,282 | +0.08(+0.76%) |
Jan 20, 2015 | 10.82 | 10.99 | 10.50 | 10.52 | 1,520,534 | -0.28(-2.59%) |
Jan 16, 2015 | 10.82 | 10.99 | 10.72 | 10.80 | 1,374,131 | -0.06(-0.55%) |
Jan 15, 2015 | 11.11 | 11.16 | 10.81 | 10.86 | 2,056,862 | -0.20(-1.81%) |
Jan 14, 2015 | 11.02 | 11.10 | 10.81 | 11.06 | 1,961,888 | -0.12(-1.07%) |
Jan 13, 2015 | 11.49 | 11.82 | 11.12 | 11.18 | 2,291,049 | -0.26(-2.27%) |
Jan 12, 2015 | 11.40 | 11.57 | 11.16 | 11.44 | 3,987,518 | -0.20(-1.72%) |
Jan 09, 2015 | 12.07 | 12.43 | 11.63 | 11.64 | 2,181,280 | -0.42(-3.48%) |
Jan 08, 2015 | 12.23 | 12.36 | 11.97 | 12.06 | 3,802,875 | -0.13(-1.07%) |
Jan 07, 2015 | 11.92 | 12.26 | 11.75 | 12.19 | 2,442,759 | +0.29(+2.44%) |
Jan 06, 2015 | 12.00 | 12.09 | 11.54 | 11.90 | 2,552,876 | -0.10(-0.83%) |
Jan 05, 2015 | 12.09 | 12.21 | 11.86 | 12.00 | 1,681,088 | -0.18(-1.48%) |
Jan 02, 2015 | 12.61 | 12.62 | 12.09 | 12.18 | 1,498,523 | -0.38(-3.03%) |
Dec 31, 2014 | 12.71 | 12.56 | 12.56 | 12.56 | 1,158,700 | -0.05(-0.40%) |
Dec 30, 2014 | 12.48 | 12.70 | 12.39 | 12.61 | 1,276,449 | +0.14(+1.12%) |
Dec 29, 2014 | 12.31 | 12.63 | 12.28 | 12.47 | 1,748,361 | +0.17(+1.38%) |
Dec 26, 2014 | 12.36 | 12.58 | 12.27 | 12.30 | 760,967 | +0.05(+0.41%) |
Dec 24, 2014 | 12.27 | 12.25 | 12.25 | 12.25 | 823,100 | +0.02(+0.16%) |
Dec 23, 2014 | 12.00 | 12.32 | 11.99 | 12.23 | 1,901,431 | +0.25(+2.09%) |
Dec 22, 2014 | 11.74 | 12.00 | 11.56 | 11.98 | 2,327,810 | +0.23(+1.96%) |
Dec 19, 2014 | 12.00 | 12.00 | 11.52 | 11.75 | 4,040,929 | -0.16(-1.34%) |
Dec 18, 2014 | 12.26 | 12.32 | 11.88 | 11.91 | 2,238,354 | -0.22(-1.81%) |
Dec 17, 2014 | 12.03 | 12.16 | 11.86 | 12.13 | 1,759,588 | +0.19(+1.59%) |
Dec 16, 2014 | 11.88 | 12.19 | 11.85 | 11.94 | 1,524,560 | +0.01(+0.08%) |
Dec 15, 2014 | 12.00 | 12.18 | 11.85 | 11.93 | 1,094,918 | -0.03(-0.25%) |
Dec 12, 2014 | 11.80 | 12.20 | 11.78 | 11.96 | 1,100,969 | +0.07(+0.59%) |
Dec 11, 2014 | 11.90 | 12.25 | 11.84 | 11.89 | 1,153,245 | +0.08(+0.68%) |
Dec 10, 2014 | 12.17 | 12.23 | 11.77 | 11.81 | 1,412,307 | -0.32(-2.64%) |
Dec 09, 2014 | 11.77 | 12.16 | 11.75 | 12.13 | 1,220,422 | +0.22(+1.85%) |
Dec 08, 2014 | 12.13 | 12.33 | 11.86 | 11.91 | 1,597,538 | -0.28(-2.30%) |
Dec 05, 2014 | 12.20 | 12.31 | 12.09 | 12.19 | 1,926,102 | -0.01(-0.08%) |
Dec 04, 2014 | 12.24 | 12.26 | 11.90 | 12.20 | 2,715,621 | -0.01(-0.08%) |
Dec 03, 2014 | 12.93 | 13.05 | 12.08 | 12.21 | 4,590,518 | -0.74(-5.71%) |
Dec 02, 2014 | 12.98 | 13.23 | 12.94 | 12.95 | 3,372,219 | -0.09(-0.69%) |