Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.74 | 12.06 | 11.74 | 11.85 | 16,633 | -0.09(-0.71%) |
Feb 26, 2015 | 11.94 | 12.06 | 11.72 | 11.94 | 18,572 | -0.25(-2.06%) |
Feb 25, 2015 | 12.22 | 12.22 | 11.98 | 12.19 | 10,712 | -0.01(-0.08%) |
Feb 24, 2015 | 11.95 | 12.24 | 11.95 | 12.20 | 7,916 | +0.42(+3.58%) |
Feb 23, 2015 | 12.26 | 12.26 | 11.61 | 11.77 | 16,861 | -0.48(-3.94%) |
Feb 20, 2015 | 12.36 | 12.38 | 12.26 | 12.26 | 24,845 | -0.05(-0.42%) |
Feb 19, 2015 | 11.90 | 12.46 | 11.84 | 12.31 | 15,912 | +0.12(+1.01%) |
Feb 18, 2015 | 11.77 | 12.47 | 11.77 | 12.19 | 32,685 | +0.37(+3.13%) |
Feb 17, 2015 | 11.39 | 11.89 | 11.39 | 11.82 | 17,175 | +0.45(+3.96%) |
Feb 13, 2015 | 11.62 | 11.37 | 11.37 | 11.37 | 16,474 | -0.31(-2.64%) |
Feb 12, 2015 | 11.65 | 11.79 | 11.65 | 11.68 | 10,398 | +0.10(+0.90%) |
Feb 11, 2015 | 11.18 | 11.58 | 11.15 | 11.57 | 13,621 | +0.32(+2.86%) |
Feb 10, 2015 | 11.14 | 11.43 | 11.14 | 11.25 | 10,514 | +0.10(+0.89%) |
Feb 09, 2015 | 11.33 | 11.37 | 10.89 | 11.15 | 8,378 | +0.00(+0.04%) |
Feb 06, 2015 | 11.65 | 11.65 | 11.14 | 11.15 | 9,183 | -0.13(-1.18%) |
Feb 05, 2015 | 11.64 | 11.64 | 11.27 | 11.28 | 4,405 | +0.03(+0.30%) |
Feb 04, 2015 | 11.85 | 11.85 | 11.23 | 11.24 | 17,431 | -0.38(-3.30%) |
Feb 03, 2015 | 11.36 | 11.77 | 11.36 | 11.63 | 12,349 | +0.46(+4.11%) |
Feb 02, 2015 | 10.97 | 11.49 | 10.97 | 11.17 | 11,986 | +0.17(+1.55%) |
Jan 30, 2015 | 12.03 | 12.03 | 11.00 | 11.00 | 11,033 | -0.90(-7.60%) |
Jan 29, 2015 | 12.03 | 12.03 | 11.67 | 11.90 | 4,587 | +0.00(+0.01%) |
Jan 28, 2015 | 11.76 | 11.90 | 11.38 | 11.90 | 5,901 | +0.50(+4.42%) |
Jan 27, 2015 | 11.03 | 11.47 | 11.03 | 11.40 | 12,030 | +0.27(+2.41%) |
Jan 26, 2015 | 10.95 | 11.46 | 10.95 | 11.13 | 15,725 | +0.14(+1.24%) |
Jan 23, 2015 | 11.71 | 11.77 | 10.99 | 10.99 | 9,946 | -0.30(-2.62%) |
Jan 22, 2015 | 11.52 | 11.52 | 11.29 | 11.29 | 8,490 | +0.00(+0.00%) |
Jan 21, 2015 | 10.87 | 11.48 | 10.87 | 11.29 | 20,225 | +0.41(+3.76%) |
Jan 20, 2015 | 11.04 | 11.24 | 10.38 | 10.88 | 21,258 | -0.18(-1.66%) |
Jan 16, 2015 | 11.01 | 11.33 | 10.93 | 11.06 | 9,519 | +0.10(+0.94%) |
Jan 15, 2015 | 11.02 | 11.36 | 10.88 | 10.96 | 12,372 | -0.16(-1.40%) |
Jan 14, 2015 | 11.30 | 11.30 | 10.82 | 11.12 | 12,927 | -0.07(-0.58%) |
Jan 13, 2015 | 11.32 | 11.36 | 10.82 | 11.18 | 27,504 | -0.20(-1.78%) |
Jan 12, 2015 | 11.46 | 11.52 | 11.26 | 11.38 | 9,991 | +0.06(+0.54%) |
Jan 09, 2015 | 11.57 | 11.76 | 11.32 | 11.32 | 10,140 | -0.23(-2.03%) |
Jan 08, 2015 | 11.06 | 11.56 | 11.06 | 11.56 | 9,553 | +0.36(+3.23%) |
Jan 07, 2015 | 11.76 | 11.76 | 10.98 | 11.20 | 19,859 | -0.14(-1.25%) |
Jan 06, 2015 | 11.91 | 11.91 | 10.89 | 11.34 | 18,473 | -0.58(-4.86%) |
Jan 05, 2015 | 12.10 | 12.23 | 11.76 | 11.92 | 19,762 | -0.12(-0.98%) |
Jan 02, 2015 | 12.07 | 12.24 | 12.02 | 12.03 | 19,160 | -0.04(-0.31%) |
Dec 31, 2014 | 12.10 | 12.07 | 12.07 | 12.07 | 15,518 | -0.22(-1.78%) |
Dec 30, 2014 | 12.36 | 12.38 | 12.08 | 12.29 | 10,014 | +0.12(+1.02%) |
Dec 29, 2014 | 12.37 | 12.47 | 12.16 | 12.16 | 21,254 | -0.23(-1.83%) |
Dec 26, 2014 | 12.56 | 12.56 | 12.16 | 12.39 | 18,041 | +0.07(+0.57%) |
Dec 24, 2014 | 12.56 | 12.32 | 12.32 | 12.32 | 17,329 | -0.16(-1.27%) |
Dec 23, 2014 | 12.70 | 12.94 | 12.34 | 12.48 | 49,017 | +0.14(+1.14%) |
Dec 22, 2014 | 12.14 | 12.71 | 11.85 | 12.34 | 33,344 | +0.48(+4.02%) |
Dec 19, 2014 | 12.27 | 12.27 | 11.55 | 11.86 | 23,616 | -0.17(-1.44%) |
Dec 18, 2014 | 12.30 | 12.39 | 11.87 | 12.04 | 30,069 | +0.10(+0.82%) |
Dec 17, 2014 | 10.58 | 12.12 | 10.58 | 11.94 | 56,298 | +1.52(+14.63%) |
Dec 16, 2014 | 10.33 | 10.58 | 9.587 | 10.41 | 54,971 | -0.01(-0.09%) |
Dec 15, 2014 | 10.98 | 11.34 | 10.40 | 10.42 | 33,909 | -0.58(-5.31%) |
Dec 12, 2014 | 11.10 | 11.26 | 10.76 | 11.01 | 17,600 | +0.09(+0.81%) |
Dec 11, 2014 | 10.42 | 11.12 | 10.42 | 10.92 | 64,821 | -0.02(-0.17%) |
Dec 10, 2014 | 11.33 | 11.33 | 10.30 | 10.94 | 68,263 | -0.56(-4.90%) |
Dec 09, 2014 | 11.84 | 12.01 | 11.35 | 11.50 | 22,793 | -0.35(-2.94%) |
Dec 08, 2014 | 12.57 | 12.57 | 11.80 | 11.85 | 29,947 | -0.78(-6.15%) |
Dec 05, 2014 | 12.18 | 12.86 | 12.18 | 12.63 | 23,593 | +0.43(+3.49%) |
Dec 04, 2014 | 11.92 | 12.41 | 11.88 | 12.20 | 41,899 | +0.11(+0.93%) |
Dec 03, 2014 | 12.71 | 12.71 | 11.69 | 12.09 | 106,913 | -0.65(-5.10%) |
Dec 02, 2014 | 13.56 | 13.56 | 12.68 | 12.74 | 26,188 | -0.82(-6.03%) |