Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.10 | 13.49 | 13.05 | 13.49 | 120,773 | +0.34(+2.59%) |
Feb 26, 2015 | 13.09 | 13.15 | 12.96 | 13.15 | 30,410 | +0.06(+0.46%) |
Feb 25, 2015 | 13.05 | 13.15 | 12.95 | 13.09 | 60,418 | +0.10(+0.77%) |
Feb 24, 2015 | 12.98 | 13.05 | 12.94 | 12.99 | 80,116 | +0.07(+0.54%) |
Feb 23, 2015 | 12.90 | 12.93 | 12.82 | 12.92 | 30,220 | +0.02(+0.16%) |
Feb 20, 2015 | 12.85 | 12.94 | 12.76 | 12.90 | 55,897 | +0.06(+0.47%) |
Feb 19, 2015 | 12.79 | 12.84 | 12.69 | 12.84 | 25,517 | +0.09(+0.71%) |
Feb 18, 2015 | 12.58 | 12.76 | 12.54 | 12.75 | 71,111 | +0.19(+1.51%) |
Feb 17, 2015 | 12.73 | 12.73 | 12.47 | 12.56 | 22,259 | -0.25(-1.95%) |
Feb 13, 2015 | 12.80 | 12.81 | 12.81 | 12.81 | 29,800 | +0.04(+0.31%) |
Feb 12, 2015 | 12.55 | 12.78 | 12.50 | 12.77 | 36,760 | +0.30(+2.41%) |
Feb 11, 2015 | 12.49 | 12.59 | 12.35 | 12.47 | 34,329 | -0.20(-1.58%) |
Feb 10, 2015 | 12.39 | 12.67 | 12.31 | 12.67 | 71,179 | +0.36(+2.92%) |
Feb 09, 2015 | 12.34 | 12.34 | 12.17 | 12.31 | 45,417 | +0.01(+0.08%) |
Feb 06, 2015 | 12.34 | 12.41 | 12.26 | 12.30 | 54,516 | +0.05(+0.41%) |
Feb 05, 2015 | 12.28 | 12.35 | 12.18 | 12.25 | 51,472 | +0.06(+0.49%) |
Feb 04, 2015 | 12.21 | 12.38 | 12.07 | 12.19 | 46,219 | -0.01(-0.08%) |
Feb 03, 2015 | 12.09 | 12.24 | 12.06 | 12.20 | 40,465 | +0.08(+0.66%) |
Feb 02, 2015 | 12.19 | 12.24 | 12.09 | 12.12 | 31,047 | +0.01(+0.08%) |
Jan 30, 2015 | 12.13 | 12.25 | 12.05 | 12.11 | 62,087 | -0.14(-1.14%) |
Jan 29, 2015 | 12.26 | 12.26 | 12.11 | 12.25 | 16,126 | +0.05(+0.41%) |
Jan 28, 2015 | 12.25 | 12.26 | 12.15 | 12.20 | 23,562 | -0.01(-0.08%) |
Jan 27, 2015 | 12.13 | 12.30 | 12.13 | 12.21 | 24,228 | +0.01(+0.08%) |
Jan 26, 2015 | 12.23 | 12.25 | 12.11 | 12.20 | 20,521 | -0.04(-0.33%) |
Jan 23, 2015 | 12.25 | 12.25 | 12.10 | 12.24 | 49,173 | +0.00(+0.00%) |
Jan 22, 2015 | 12.28 | 12.39 | 12.22 | 12.24 | 20,854 | -0.01(-0.08%) |
Jan 21, 2015 | 12.26 | 12.26 | 12.10 | 12.25 | 29,676 | -0.08(-0.65%) |
Jan 20, 2015 | 12.33 | 12.33 | 12.06 | 12.33 | 24,186 | +0.08(+0.65%) |
Jan 16, 2015 | 12.30 | 12.33 | 12.12 | 12.25 | 55,174 | -0.05(-0.41%) |
Jan 15, 2015 | 12.33 | 12.33 | 12.25 | 12.30 | 32,789 | -0.03(-0.24%) |
Jan 14, 2015 | 12.42 | 12.42 | 12.25 | 12.33 | 52,844 | -0.16(-1.28%) |
Jan 13, 2015 | 12.44 | 12.60 | 12.28 | 12.49 | 21,535 | -0.01(-0.08%) |
Jan 12, 2015 | 12.65 | 12.65 | 12.42 | 12.50 | 39,555 | -0.14(-1.11%) |
Jan 09, 2015 | 12.70 | 12.85 | 12.59 | 12.64 | 44,587 | -0.01(-0.08%) |
Jan 08, 2015 | 12.79 | 12.80 | 12.58 | 12.65 | 20,378 | -0.05(-0.39%) |
Jan 07, 2015 | 12.47 | 12.73 | 12.45 | 12.70 | 53,753 | +0.25(+2.01%) |
Jan 06, 2015 | 12.48 | 12.48 | 12.35 | 12.45 | 29,398 | -0.01(-0.08%) |
Jan 05, 2015 | 12.46 | 12.49 | 12.26 | 12.46 | 24,530 | +0.20(+1.63%) |
Jan 02, 2015 | 12.24 | 12.64 | 12.16 | 12.26 | 37,779 | +0.15(+1.24%) |
Dec 31, 2014 | 12.25 | 12.11 | 12.11 | 12.11 | 109,500 | -0.14(-1.14%) |
Dec 30, 2014 | 12.20 | 12.29 | 12.15 | 12.25 | 70,513 | -0.09(-0.73%) |
Dec 29, 2014 | 12.10 | 12.36 | 12.05 | 12.34 | 78,209 | +0.08(+0.65%) |
Dec 26, 2014 | 12.34 | 12.47 | 12.26 | 12.26 | 99,808 | -0.09(-0.73%) |
Dec 24, 2014 | 12.30 | 12.35 | 12.35 | 12.35 | 33,000 | -0.05(-0.40%) |
Dec 23, 2014 | 12.42 | 12.43 | 12.18 | 12.40 | 57,482 | -0.06(-0.48%) |
Dec 22, 2014 | 12.66 | 12.66 | 12.15 | 12.46 | 87,005 | -0.11(-0.88%) |
Dec 19, 2014 | 12.55 | 12.85 | 12.55 | 12.57 | 51,038 | +0.06(+0.48%) |
Dec 18, 2014 | 12.44 | 12.65 | 12.26 | 12.51 | 32,789 | +0.20(+1.62%) |
Dec 17, 2014 | 12.32 | 12.65 | 12.20 | 12.31 | 14,161 | +0.05(+0.41%) |
Dec 16, 2014 | 12.21 | 12.27 | 11.98 | 12.26 | 114,387 | +0.01(+0.08%) |
Dec 15, 2014 | 12.33 | 12.57 | 12.24 | 12.25 | 25,937 | -0.05(-0.41%) |
Dec 12, 2014 | 12.57 | 12.57 | 12.25 | 12.30 | 55,703 | -0.26(-2.07%) |
Dec 11, 2014 | 12.41 | 12.75 | 12.41 | 12.56 | 22,359 | +0.23(+1.87%) |
Dec 10, 2014 | 12.67 | 12.87 | 12.32 | 12.33 | 22,758 | -0.34(-2.68%) |
Dec 09, 2014 | 12.60 | 12.78 | 12.45 | 12.67 | 56,472 | +0.00(+0.00%) |
Dec 08, 2014 | 13.02 | 13.09 | 12.61 | 12.67 | 57,175 | -0.31(-2.39%) |
Dec 05, 2014 | 13.04 | 13.07 | 12.86 | 12.98 | 15,406 | +0.05(+0.39%) |
Dec 04, 2014 | 13.08 | 13.10 | 12.93 | 12.93 | 30,131 | -0.07(-0.54%) |
Dec 03, 2014 | 13.03 | 13.18 | 13.00 | 13.00 | 29,223 | +0.02(+0.16%) |
Dec 02, 2014 | 12.99 | 13.05 | 12.90 | 12.98 | 29,660 | +0.08(+0.62%) |