Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.49 | 11.35 | 10.25 | 11.15 | 4,796,634 | +0.46(+4.30%) |
Feb 26, 2015 | 10.67 | 10.79 | 10.60 | 10.69 | 1,745,885 | +0.05(+0.47%) |
Feb 25, 2015 | 10.35 | 10.72 | 10.33 | 10.64 | 1,009,843 | +0.18(+1.72%) |
Feb 24, 2015 | 10.51 | 10.59 | 10.27 | 10.46 | 949,027 | -0.02(-0.19%) |
Feb 23, 2015 | 10.68 | 10.72 | 10.33 | 10.48 | 1,030,360 | -0.27(-2.51%) |
Feb 20, 2015 | 11.01 | 11.05 | 10.73 | 10.75 | 849,374 | -0.26(-2.36%) |
Feb 19, 2015 | 11.04 | 11.28 | 10.98 | 11.01 | 1,086,529 | +0.03(+0.27%) |
Feb 18, 2015 | 10.66 | 11.02 | 10.66 | 10.98 | 1,713,407 | +0.28(+2.62%) |
Feb 17, 2015 | 10.67 | 10.81 | 10.67 | 10.70 | 535,129 | +0.08(+0.75%) |
Feb 13, 2015 | 10.58 | 10.62 | 10.62 | 10.62 | 525,900 | +0.04(+0.38%) |
Feb 12, 2015 | 10.64 | 10.79 | 10.53 | 10.58 | 676,410 | +0.03(+0.28%) |
Feb 11, 2015 | 10.44 | 10.62 | 10.29 | 10.55 | 1,007,585 | +0.10(+0.96%) |
Feb 10, 2015 | 10.57 | 10.62 | 10.37 | 10.45 | 644,310 | -0.08(-0.76%) |
Feb 09, 2015 | 10.74 | 10.75 | 10.47 | 10.53 | 871,754 | -0.23(-2.14%) |
Feb 06, 2015 | 10.84 | 10.89 | 10.72 | 10.76 | 730,339 | -0.08(-0.69%) |
Feb 05, 2015 | 10.65 | 10.90 | 10.60 | 10.84 | 891,351 | +0.20(+1.88%) |
Feb 04, 2015 | 10.79 | 10.86 | 10.59 | 10.63 | 514,130 | -0.15(-1.44%) |
Feb 03, 2015 | 10.78 | 10.95 | 10.67 | 10.79 | 618,648 | +0.09(+0.84%) |
Feb 02, 2015 | 10.63 | 10.74 | 10.58 | 10.70 | 898,499 | +0.10(+0.94%) |
Jan 30, 2015 | 10.65 | 10.72 | 10.55 | 10.60 | 1,136,597 | -0.17(-1.58%) |
Jan 29, 2015 | 10.79 | 10.90 | 10.71 | 10.77 | 715,600 | +0.03(+0.28%) |
Jan 28, 2015 | 10.63 | 10.82 | 10.55 | 10.74 | 880,450 | +0.14(+1.32%) |
Jan 27, 2015 | 10.56 | 10.64 | 10.50 | 10.60 | 768,903 | -0.01(-0.09%) |
Jan 26, 2015 | 10.70 | 10.73 | 10.50 | 10.61 | 796,953 | -0.16(-1.49%) |
Jan 23, 2015 | 10.78 | 10.90 | 10.69 | 10.77 | 722,105 | +0.00(+0.00%) |
Jan 22, 2015 | 10.76 | 10.96 | 10.73 | 10.77 | 710,983 | +0.03(+0.28%) |
Jan 21, 2015 | 10.81 | 10.89 | 10.68 | 10.74 | 610,785 | -0.11(-1.01%) |
Jan 20, 2015 | 10.97 | 10.97 | 10.80 | 10.85 | 892,235 | -0.10(-0.87%) |
Jan 16, 2015 | 10.75 | 11.01 | 10.71 | 10.95 | 1,507,969 | +0.14(+1.34%) |
Jan 15, 2015 | 11.05 | 11.11 | 10.76 | 10.80 | 987,300 | -0.24(-2.17%) |
Jan 14, 2015 | 10.87 | 11.09 | 10.84 | 11.04 | 1,391,535 | +0.06(+0.55%) |
Jan 13, 2015 | 11.17 | 11.31 | 10.87 | 10.98 | 859,151 | -0.16(-1.44%) |
Jan 12, 2015 | 11.19 | 11.26 | 11.12 | 11.14 | 856,679 | -0.04(-0.36%) |
Jan 09, 2015 | 11.50 | 11.70 | 10.97 | 11.18 | 2,401,254 | -0.64(-5.41%) |
Jan 08, 2015 | 11.75 | 11.93 | 11.63 | 11.82 | 1,325,854 | +0.12(+1.03%) |
Jan 07, 2015 | 12.17 | 12.27 | 11.68 | 11.70 | 1,300,653 | -0.38(-3.15%) |
Jan 06, 2015 | 12.62 | 12.78 | 12.05 | 12.08 | 1,109,420 | -0.53(-4.20%) |
Jan 05, 2015 | 12.49 | 12.65 | 12.36 | 12.61 | 831,821 | +0.12(+0.96%) |
Jan 02, 2015 | 12.56 | 12.60 | 12.25 | 12.49 | 719,381 | +0.00(+0.00%) |
Dec 31, 2014 | 12.47 | 12.49 | 12.49 | 12.49 | 607,600 | +0.02(+0.16%) |
Dec 30, 2014 | 12.55 | 12.56 | 12.42 | 12.47 | 480,132 | -0.08(-0.64%) |
Dec 29, 2014 | 12.44 | 12.63 | 12.44 | 12.55 | 444,231 | +0.08(+0.64%) |
Dec 26, 2014 | 12.41 | 12.57 | 12.37 | 12.47 | 337,667 | +0.10(+0.81%) |
Dec 24, 2014 | 12.34 | 12.37 | 12.37 | 12.37 | 530,900 | +0.04(+0.32%) |
Dec 23, 2014 | 12.18 | 12.51 | 12.14 | 12.33 | 713,594 | +0.17(+1.40%) |
Dec 22, 2014 | 12.08 | 12.19 | 11.95 | 12.16 | 893,376 | +0.06(+0.54%) |
Dec 19, 2014 | 12.27 | 12.32 | 11.96 | 12.10 | 2,602,856 | -0.21(-1.75%) |
Dec 18, 2014 | 12.45 | 12.49 | 12.09 | 12.31 | 842,900 | +0.00(+0.00%) |
Dec 17, 2014 | 12.39 | 12.53 | 12.22 | 12.31 | 1,102,037 | -0.06(-0.49%) |
Dec 16, 2014 | 13.11 | 13.15 | 12.35 | 12.37 | 2,154,349 | +0.21(+1.73%) |
Dec 15, 2014 | 12.37 | 12.37 | 12.10 | 12.16 | 757,869 | +0.03(+0.25%) |
Dec 12, 2014 | 11.99 | 12.26 | 11.98 | 12.13 | 851,145 | -0.03(-0.25%) |
Dec 11, 2014 | 12.47 | 12.63 | 12.13 | 12.16 | 919,481 | -0.23(-1.86%) |
Dec 10, 2014 | 12.75 | 12.90 | 12.31 | 12.39 | 1,270,440 | -0.57(-4.40%) |
Dec 09, 2014 | 12.84 | 12.98 | 12.78 | 12.96 | 621,553 | -0.01(-0.08%) |
Dec 08, 2014 | 12.89 | 13.22 | 12.86 | 12.97 | 640,318 | +0.08(+0.62%) |
Dec 05, 2014 | 12.93 | 13.00 | 12.81 | 12.89 | 1,013,799 | -0.07(-0.54%) |
Dec 04, 2014 | 13.02 | 13.03 | 12.83 | 12.96 | 581,482 | -0.04(-0.31%) |
Dec 03, 2014 | 13.00 | 13.22 | 12.99 | 13.00 | 458,966 | -0.03(-0.23%) |
Dec 02, 2014 | 12.93 | 13.08 | 12.86 | 13.03 | 452,788 | +0.09(+0.70%) |