Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.83 | 11.91 | 11.77 | 11.82 | 2,644,021 | -0.03(-0.25%) |
Feb 26, 2015 | 11.90 | 11.98 | 11.84 | 11.85 | 1,236,301 | -0.12(-1.03%) |
Feb 25, 2015 | 12.03 | 12.05 | 11.92 | 11.97 | 1,235,526 | +0.01(+0.11%) |
Feb 24, 2015 | 11.99 | 12.00 | 11.90 | 11.96 | 2,085,342 | -0.03(-0.24%) |
Feb 23, 2015 | 11.99 | 12.01 | 11.90 | 11.99 | 2,434,914 | -0.01(-0.08%) |
Feb 20, 2015 | 11.93 | 12.02 | 11.81 | 12.00 | 2,306,352 | +0.07(+0.57%) |
Feb 19, 2015 | 12.00 | 12.09 | 11.89 | 11.93 | 3,328,991 | -0.04(-0.30%) |
Feb 18, 2015 | 11.69 | 12.15 | 11.69 | 11.96 | 7,804,649 | +0.43(+3.71%) |
Feb 17, 2015 | 11.51 | 11.62 | 11.47 | 11.54 | 3,027,044 | -0.01(-0.11%) |
Feb 13, 2015 | 11.56 | 11.55 | 11.55 | 11.55 | 2,091,162 | -0.01(-0.08%) |
Feb 12, 2015 | 11.33 | 11.56 | 11.31 | 11.56 | 3,129,784 | +0.25(+2.18%) |
Feb 11, 2015 | 11.26 | 11.32 | 11.18 | 11.31 | 2,499,118 | +0.05(+0.46%) |
Feb 10, 2015 | 11.24 | 11.29 | 11.11 | 11.26 | 4,417,725 | +0.06(+0.58%) |
Feb 09, 2015 | 11.28 | 11.28 | 11.14 | 11.20 | 2,076,475 | -0.14(-1.20%) |
Feb 06, 2015 | 11.33 | 11.42 | 11.25 | 11.33 | 1,922,144 | +0.05(+0.46%) |
Feb 05, 2015 | 11.20 | 11.34 | 11.17 | 11.28 | 2,263,488 | +0.13(+1.19%) |
Feb 04, 2015 | 11.22 | 11.27 | 11.13 | 11.15 | 1,974,620 | -0.13(-1.12%) |
Feb 03, 2015 | 11.19 | 11.33 | 11.19 | 11.27 | 3,047,273 | +0.13(+1.13%) |
Feb 02, 2015 | 11.05 | 11.20 | 10.94 | 11.15 | 2,865,846 | +0.09(+0.85%) |
Jan 30, 2015 | 11.04 | 11.10 | 10.96 | 11.05 | 2,597,238 | -0.06(-0.52%) |
Jan 29, 2015 | 11.07 | 11.13 | 10.99 | 11.11 | 1,445,043 | +0.05(+0.41%) |
Jan 28, 2015 | 11.26 | 11.28 | 11.02 | 11.07 | 1,994,699 | -0.15(-1.30%) |
Jan 27, 2015 | 11.19 | 11.30 | 11.16 | 11.21 | 1,338,513 | -0.10(-0.92%) |
Jan 26, 2015 | 11.31 | 11.36 | 11.25 | 11.32 | 1,995,017 | +0.02(+0.20%) |
Jan 23, 2015 | 11.20 | 11.31 | 11.18 | 11.29 | 2,396,167 | +0.08(+0.72%) |
Jan 22, 2015 | 11.03 | 11.24 | 11.00 | 11.21 | 2,969,308 | +0.23(+2.13%) |
Jan 21, 2015 | 10.88 | 11.05 | 10.86 | 10.98 | 2,786,449 | +0.04(+0.33%) |
Jan 20, 2015 | 11.01 | 11.11 | 10.80 | 10.94 | 4,545,991 | -0.07(-0.62%) |
Jan 16, 2015 | 10.79 | 11.04 | 10.77 | 11.01 | 3,102,867 | +0.00(+0.00%) |
Jan 15, 2015 | 11.23 | 11.27 | 10.97 | 11.01 | 2,615,826 | -0.20(-1.79%) |
Jan 14, 2015 | 11.09 | 11.22 | 11.05 | 11.21 | 2,123,647 | -0.02(-0.20%) |
Jan 13, 2015 | 11.18 | 11.39 | 11.09 | 11.23 | 3,813,578 | +0.14(+1.23%) |
Jan 12, 2015 | 11.17 | 11.23 | 11.06 | 11.10 | 5,654,073 | -0.14(-1.27%) |
Jan 09, 2015 | 11.27 | 11.34 | 11.15 | 11.24 | 2,810,820 | -0.02(-0.17%) |
Jan 08, 2015 | 11.18 | 11.35 | 11.18 | 11.26 | 2,801,818 | +0.17(+1.49%) |
Jan 07, 2015 | 11.11 | 11.17 | 11.05 | 11.09 | 2,191,159 | +0.03(+0.29%) |
Jan 06, 2015 | 11.16 | 11.20 | 10.90 | 11.06 | 4,908,686 | -0.09(-0.84%) |
Jan 05, 2015 | 11.18 | 11.22 | 11.09 | 11.16 | 4,886,524 | -0.03(-0.29%) |
Jan 02, 2015 | 11.19 | 11.34 | 11.08 | 11.19 | 4,218,485 | -0.04(-0.35%) |
Dec 31, 2014 | 11.34 | 11.23 | 11.23 | 11.23 | 2,284,971 | -0.08(-0.69%) |
Dec 30, 2014 | 11.32 | 11.38 | 11.27 | 11.31 | 1,383,367 | -0.04(-0.37%) |
Dec 29, 2014 | 11.34 | 11.44 | 11.29 | 11.35 | 2,065,593 | +0.00(+0.03%) |
Dec 26, 2014 | 11.35 | 11.40 | 11.33 | 11.34 | 1,260,326 | +0.00(+0.00%) |
Dec 24, 2014 | 11.31 | 11.34 | 11.34 | 11.34 | 620,312 | +0.03(+0.29%) |
Dec 23, 2014 | 11.30 | 11.48 | 11.29 | 11.31 | 3,096,057 | +0.05(+0.43%) |
Dec 22, 2014 | 11.21 | 11.34 | 11.16 | 11.26 | 2,283,676 | +0.05(+0.43%) |
Dec 19, 2014 | 11.00 | 11.35 | 10.83 | 11.22 | 4,116,075 | -0.03(-0.26%) |
Dec 18, 2014 | 11.24 | 11.25 | 11.03 | 11.24 | 3,128,358 | +0.09(+0.78%) |
Dec 17, 2014 | 10.88 | 11.20 | 10.80 | 11.16 | 2,785,720 | +0.29(+2.69%) |
Dec 16, 2014 | 10.89 | 11.03 | 10.81 | 10.87 | 3,002,070 | -0.11(-1.02%) |
Dec 15, 2014 | 11.02 | 11.16 | 10.92 | 10.98 | 2,972,677 | -0.04(-0.32%) |
Dec 12, 2014 | 10.96 | 11.07 | 10.85 | 11.01 | 3,485,442 | +0.02(+0.15%) |
Dec 11, 2014 | 10.99 | 11.05 | 10.93 | 11.00 | 6,446,470 | +0.06(+0.53%) |
Dec 10, 2014 | 11.06 | 11.17 | 10.90 | 10.94 | 3,255,607 | -0.16(-1.48%) |
Dec 09, 2014 | 10.98 | 11.11 | 10.93 | 11.10 | 6,211,907 | -0.01(-0.06%) |
Dec 08, 2014 | 11.12 | 11.25 | 11.04 | 11.11 | 4,111,528 | -0.05(-0.43%) |
Dec 05, 2014 | 11.08 | 11.16 | 11.02 | 11.16 | 7,562,994 | +0.14(+1.23%) |
Dec 04, 2014 | 10.98 | 11.13 | 10.98 | 11.02 | 3,143,612 | -0.04(-0.35%) |
Dec 03, 2014 | 10.96 | 11.11 | 10.96 | 11.06 | 4,284,743 | +0.02(+0.15%) |
Dec 02, 2014 | 11.02 | 11.11 | 10.95 | 11.04 | 4,103,044 | +0.11(+1.00%) |