Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.53 | 11.56 | 11.41 | 11.52 | 588,654 | +0.01(+0.08%) |
Feb 26, 2015 | 11.49 | 11.57 | 11.40 | 11.51 | 324,496 | +0.00(+0.00%) |
Feb 25, 2015 | 11.57 | 11.69 | 11.51 | 11.51 | 349,027 | -0.06(-0.53%) |
Feb 24, 2015 | 11.58 | 11.60 | 11.44 | 11.57 | 452,889 | -0.03(-0.30%) |
Feb 23, 2015 | 11.69 | 11.71 | 11.42 | 11.61 | 538,324 | -0.13(-1.11%) |
Feb 20, 2015 | 11.62 | 11.76 | 11.43 | 11.74 | 735,860 | +0.06(+0.52%) |
Feb 19, 2015 | 11.58 | 12.13 | 11.39 | 11.68 | 983,258 | +0.03(+0.22%) |
Feb 18, 2015 | 11.71 | 11.76 | 11.58 | 11.65 | 431,734 | -0.09(-0.74%) |
Feb 17, 2015 | 11.76 | 11.89 | 11.72 | 11.74 | 161,910 | -0.03(-0.29%) |
Feb 13, 2015 | 11.76 | 11.77 | 11.77 | 11.77 | 191,612 | +0.06(+0.52%) |
Feb 12, 2015 | 11.59 | 11.76 | 11.57 | 11.71 | 546,787 | +0.20(+1.74%) |
Feb 11, 2015 | 11.38 | 11.52 | 11.31 | 11.51 | 580,091 | +0.12(+1.07%) |
Feb 10, 2015 | 11.56 | 11.56 | 11.29 | 11.39 | 431,496 | -0.10(-0.91%) |
Feb 09, 2015 | 11.50 | 11.59 | 11.42 | 11.49 | 444,512 | -0.03(-0.30%) |
Feb 06, 2015 | 11.62 | 11.67 | 11.47 | 11.53 | 461,651 | -0.06(-0.53%) |
Feb 05, 2015 | 11.31 | 11.62 | 11.31 | 11.59 | 538,634 | +0.30(+2.70%) |
Feb 04, 2015 | 11.28 | 11.43 | 11.22 | 11.29 | 454,470 | -0.02(-0.15%) |
Feb 03, 2015 | 11.23 | 11.50 | 11.23 | 11.30 | 988,442 | +0.12(+1.09%) |
Feb 02, 2015 | 11.42 | 11.46 | 11.16 | 11.18 | 914,996 | -0.16(-1.38%) |
Jan 30, 2015 | 11.45 | 11.56 | 11.29 | 11.34 | 826,304 | -0.23(-1.96%) |
Jan 29, 2015 | 11.48 | 11.63 | 11.38 | 11.56 | 437,953 | +0.08(+0.68%) |
Jan 28, 2015 | 11.87 | 11.87 | 11.46 | 11.49 | 426,791 | -0.30(-2.51%) |
Jan 27, 2015 | 11.52 | 11.87 | 11.52 | 11.78 | 423,226 | +0.10(+0.89%) |
Jan 26, 2015 | 11.59 | 11.76 | 11.56 | 11.68 | 440,526 | +0.10(+0.83%) |
Jan 23, 2015 | 11.55 | 11.67 | 11.49 | 11.58 | 810,733 | +0.02(+0.15%) |
Jan 22, 2015 | 11.11 | 11.64 | 11.00 | 11.56 | 976,754 | +0.53(+4.81%) |
Jan 21, 2015 | 11.06 | 11.12 | 11.01 | 11.03 | 376,728 | -0.08(-0.70%) |
Jan 20, 2015 | 11.18 | 11.18 | 10.99 | 11.11 | 841,911 | -0.03(-0.23%) |
Jan 16, 2015 | 11.16 | 11.34 | 11.06 | 11.14 | 862,332 | -0.09(-0.78%) |
Jan 15, 2015 | 11.71 | 11.78 | 11.22 | 11.22 | 526,457 | -0.49(-4.16%) |
Jan 14, 2015 | 11.51 | 11.71 | 11.42 | 11.71 | 368,758 | +0.03(+0.22%) |
Jan 13, 2015 | 11.88 | 11.96 | 11.54 | 11.69 | 459,910 | -0.11(-0.96%) |
Jan 12, 2015 | 11.93 | 11.99 | 11.72 | 11.80 | 281,801 | -0.17(-1.38%) |
Jan 09, 2015 | 12.28 | 12.31 | 11.89 | 11.96 | 571,263 | -0.34(-2.76%) |
Jan 08, 2015 | 12.01 | 12.32 | 11.91 | 12.30 | 678,607 | +0.40(+3.36%) |
Jan 07, 2015 | 11.70 | 11.91 | 11.55 | 11.90 | 999,061 | +0.25(+2.16%) |
Jan 06, 2015 | 12.03 | 12.05 | 11.52 | 11.65 | 445,375 | -0.33(-2.76%) |
Jan 05, 2015 | 11.69 | 12.02 | 11.66 | 11.98 | 350,443 | +0.17(+1.47%) |
Jan 02, 2015 | 11.92 | 11.96 | 11.76 | 11.81 | 239,375 | -0.06(-0.51%) |
Dec 31, 2014 | 11.96 | 11.87 | 11.87 | 11.87 | 533,892 | -0.03(-0.22%) |
Dec 30, 2014 | 11.70 | 12.00 | 11.61 | 11.89 | 559,532 | +0.20(+1.71%) |
Dec 29, 2014 | 11.66 | 11.81 | 11.59 | 11.69 | 248,217 | +0.03(+0.30%) |
Dec 26, 2014 | 11.54 | 11.72 | 11.47 | 11.66 | 185,577 | +0.17(+1.44%) |
Dec 24, 2014 | 11.50 | 11.49 | 11.49 | 11.49 | 269,131 | -0.10(-0.83%) |
Dec 23, 2014 | 11.64 | 11.67 | 11.56 | 11.59 | 201,214 | -0.02(-0.15%) |
Dec 22, 2014 | 11.51 | 11.62 | 11.38 | 11.61 | 407,911 | +0.09(+0.75%) |
Dec 19, 2014 | 11.64 | 11.65 | 11.49 | 11.52 | 1,053,266 | -0.06(-0.53%) |
Dec 18, 2014 | 11.36 | 11.58 | 11.36 | 11.58 | 576,412 | +0.30(+2.70%) |
Dec 17, 2014 | 11.13 | 11.28 | 11.03 | 11.28 | 773,513 | +0.16(+1.41%) |
Dec 16, 2014 | 11.12 | 11.28 | 11.08 | 11.12 | 650,958 | -0.01(-0.08%) |
Dec 15, 2014 | 11.48 | 11.49 | 11.13 | 11.13 | 828,433 | -0.31(-2.74%) |
Dec 12, 2014 | 11.71 | 11.86 | 11.44 | 11.44 | 1,535,853 | -0.37(-3.16%) |
Dec 11, 2014 | 11.95 | 12.02 | 11.80 | 11.82 | 1,339,436 | -0.08(-0.66%) |
Dec 10, 2014 | 12.16 | 12.20 | 11.85 | 11.89 | 724,580 | -0.31(-2.56%) |
Dec 09, 2014 | 12.23 | 12.33 | 12.16 | 12.21 | 602,683 | -0.13(-1.06%) |
Dec 08, 2014 | 12.39 | 12.43 | 12.22 | 12.34 | 669,946 | -0.10(-0.77%) |
Dec 05, 2014 | 12.35 | 12.44 | 12.34 | 12.43 | 359,715 | +0.04(+0.35%) |
Dec 04, 2014 | 12.41 | 12.49 | 12.29 | 12.39 | 312,632 | -0.06(-0.49%) |
Dec 03, 2014 | 12.39 | 12.56 | 12.36 | 12.45 | 294,472 | +0.05(+0.42%) |
Dec 02, 2014 | 12.20 | 12.43 | 12.17 | 12.40 | 1,539,968 | +0.16(+1.28%) |