Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.69 | 12.01 | 11.69 | 11.80 | 16,706 | -0.08(-0.71%) |
Feb 26, 2015 | 11.89 | 12.01 | 11.67 | 11.88 | 18,653 | -0.25(-2.06%) |
Feb 25, 2015 | 12.16 | 12.16 | 11.93 | 12.13 | 10,759 | -0.01(-0.08%) |
Feb 24, 2015 | 11.90 | 12.19 | 11.90 | 12.14 | 7,951 | +0.42(+3.58%) |
Feb 23, 2015 | 12.21 | 12.21 | 11.56 | 11.72 | 16,935 | -0.48(-3.94%) |
Feb 20, 2015 | 12.30 | 12.32 | 12.20 | 12.20 | 24,954 | -0.05(-0.42%) |
Feb 19, 2015 | 11.85 | 12.41 | 11.79 | 12.26 | 15,982 | +0.12(+1.01%) |
Feb 18, 2015 | 11.71 | 12.41 | 11.71 | 12.13 | 32,828 | +0.37(+3.13%) |
Feb 17, 2015 | 11.34 | 11.84 | 11.34 | 11.77 | 17,251 | +0.45(+3.96%) |
Feb 13, 2015 | 11.57 | 11.32 | 11.32 | 11.32 | 16,547 | -0.31(-2.64%) |
Feb 12, 2015 | 11.60 | 11.74 | 11.60 | 11.62 | 10,443 | +0.10(+0.90%) |
Feb 11, 2015 | 11.13 | 11.53 | 11.11 | 11.52 | 13,681 | +0.32(+2.86%) |
Feb 10, 2015 | 11.09 | 11.38 | 11.09 | 11.20 | 10,560 | +0.10(+0.89%) |
Feb 09, 2015 | 11.28 | 11.32 | 10.84 | 11.10 | 8,415 | +0.00(+0.04%) |
Feb 06, 2015 | 11.60 | 11.60 | 11.09 | 11.10 | 9,223 | -0.13(-1.18%) |
Feb 05, 2015 | 11.59 | 11.59 | 11.22 | 11.23 | 4,425 | +0.03(+0.29%) |
Feb 04, 2015 | 11.80 | 11.80 | 11.19 | 11.20 | 17,508 | -0.38(-3.30%) |
Feb 03, 2015 | 11.31 | 11.72 | 11.31 | 11.58 | 12,403 | +0.46(+4.11%) |
Feb 02, 2015 | 10.92 | 11.44 | 10.92 | 11.12 | 12,039 | +0.17(+1.55%) |
Jan 30, 2015 | 11.97 | 11.97 | 10.95 | 10.95 | 11,082 | -0.90(-7.60%) |
Jan 29, 2015 | 11.97 | 11.97 | 11.62 | 11.85 | 4,607 | +0.00(+0.01%) |
Jan 28, 2015 | 11.71 | 11.85 | 11.33 | 11.85 | 5,927 | +0.50(+4.42%) |
Jan 27, 2015 | 10.98 | 11.42 | 10.98 | 11.35 | 12,082 | +0.27(+2.41%) |
Jan 26, 2015 | 10.90 | 11.41 | 10.90 | 11.08 | 15,793 | +0.14(+1.24%) |
Jan 23, 2015 | 11.66 | 11.72 | 10.95 | 10.95 | 9,990 | -0.30(-2.63%) |
Jan 22, 2015 | 11.47 | 11.47 | 11.24 | 11.24 | 8,527 | +0.00(+0.00%) |
Jan 21, 2015 | 10.82 | 11.43 | 10.82 | 11.24 | 20,314 | +0.41(+3.76%) |
Jan 20, 2015 | 10.99 | 11.19 | 10.34 | 10.83 | 21,351 | -0.18(-1.66%) |
Jan 16, 2015 | 10.96 | 11.28 | 10.88 | 11.02 | 9,561 | +0.10(+0.94%) |
Jan 15, 2015 | 10.97 | 11.32 | 10.83 | 10.91 | 12,426 | -0.15(-1.40%) |
Jan 14, 2015 | 11.25 | 11.25 | 10.77 | 11.07 | 12,984 | -0.07(-0.58%) |
Jan 13, 2015 | 11.27 | 11.31 | 10.77 | 11.13 | 27,624 | -0.20(-1.78%) |
Jan 12, 2015 | 11.41 | 11.47 | 11.21 | 11.33 | 10,035 | +0.06(+0.54%) |
Jan 09, 2015 | 11.52 | 11.70 | 11.27 | 11.27 | 10,184 | -0.23(-2.03%) |
Jan 08, 2015 | 11.01 | 11.51 | 11.01 | 11.51 | 9,595 | +0.36(+3.23%) |
Jan 07, 2015 | 11.71 | 11.71 | 10.94 | 11.15 | 19,946 | -0.14(-1.24%) |
Jan 06, 2015 | 11.86 | 11.86 | 10.85 | 11.29 | 18,554 | -0.58(-4.86%) |
Jan 05, 2015 | 12.05 | 12.18 | 11.71 | 11.86 | 19,848 | -0.12(-0.98%) |
Jan 02, 2015 | 12.02 | 12.19 | 11.97 | 11.98 | 19,244 | -0.04(-0.31%) |
Dec 31, 2014 | 12.05 | 12.02 | 12.02 | 12.02 | 15,586 | -0.22(-1.78%) |
Dec 30, 2014 | 12.31 | 12.33 | 12.03 | 12.24 | 10,058 | +0.12(+1.02%) |
Dec 29, 2014 | 12.31 | 12.41 | 12.11 | 12.11 | 21,347 | -0.23(-1.83%) |
Dec 26, 2014 | 12.51 | 12.51 | 12.10 | 12.34 | 18,120 | +0.07(+0.57%) |
Dec 24, 2014 | 12.51 | 12.27 | 12.27 | 12.27 | 17,405 | -0.16(-1.27%) |
Dec 23, 2014 | 12.64 | 12.88 | 12.29 | 12.43 | 49,233 | +0.14(+1.14%) |
Dec 22, 2014 | 12.09 | 12.66 | 11.80 | 12.29 | 33,491 | +0.47(+4.02%) |
Dec 19, 2014 | 12.21 | 12.21 | 11.50 | 11.81 | 23,720 | -0.17(-1.44%) |
Dec 18, 2014 | 12.25 | 12.33 | 11.82 | 11.98 | 30,201 | +0.10(+0.82%) |
Dec 17, 2014 | 10.53 | 12.06 | 10.53 | 11.89 | 56,545 | +1.52(+14.63%) |
Dec 16, 2014 | 10.28 | 10.54 | 9.545 | 10.37 | 55,213 | -0.01(-0.09%) |
Dec 15, 2014 | 10.94 | 11.29 | 10.36 | 10.38 | 34,058 | -0.58(-5.31%) |
Dec 12, 2014 | 11.05 | 11.22 | 10.71 | 10.96 | 17,678 | +0.09(+0.81%) |
Dec 11, 2014 | 10.38 | 11.08 | 10.38 | 10.87 | 65,106 | -0.02(-0.17%) |
Dec 10, 2014 | 11.28 | 11.28 | 10.26 | 10.89 | 68,563 | -0.56(-4.90%) |
Dec 09, 2014 | 11.79 | 11.95 | 11.30 | 11.45 | 22,893 | -0.35(-2.94%) |
Dec 08, 2014 | 12.52 | 12.52 | 11.75 | 11.80 | 30,078 | -0.77(-6.15%) |
Dec 05, 2014 | 12.12 | 12.81 | 12.12 | 12.57 | 23,696 | +0.42(+3.49%) |
Dec 04, 2014 | 11.87 | 12.36 | 11.83 | 12.15 | 42,084 | +0.11(+0.93%) |
Dec 03, 2014 | 12.66 | 12.66 | 11.63 | 12.03 | 107,383 | -0.65(-5.10%) |
Dec 02, 2014 | 13.50 | 13.50 | 12.63 | 12.68 | 26,303 | -0.81(-6.03%) |