Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.96 | 12.04 | 11.93 | 11.99 | 79,457 | +0.05(+0.40%) |
Feb 26, 2015 | 11.97 | 11.99 | 11.88 | 11.94 | 84,869 | -0.15(-1.22%) |
Feb 25, 2015 | 12.12 | 12.12 | 12.03 | 12.09 | 143,454 | -0.01(-0.12%) |
Feb 24, 2015 | 11.99 | 12.11 | 11.99 | 12.10 | 89,194 | +0.13(+1.04%) |
Feb 23, 2015 | 11.95 | 12.01 | 11.92 | 11.98 | 217,624 | -0.14(-1.15%) |
Feb 20, 2015 | 11.85 | 12.14 | 11.85 | 12.12 | 64,625 | +0.29(+2.43%) |
Feb 19, 2015 | 11.89 | 11.91 | 11.83 | 11.83 | 32,827 | -0.11(-0.92%) |
Feb 18, 2015 | 11.88 | 11.95 | 11.84 | 11.94 | 48,631 | +0.01(+0.12%) |
Feb 17, 2015 | 11.81 | 11.93 | 11.76 | 11.92 | 68,262 | +0.12(+1.00%) |
Feb 13, 2015 | 11.76 | 11.81 | 11.81 | 11.81 | 135,047 | +0.06(+0.50%) |
Feb 12, 2015 | 11.59 | 11.75 | 11.59 | 11.75 | 93,128 | +0.41(+3.64%) |
Feb 11, 2015 | 11.31 | 11.38 | 11.28 | 11.34 | 64,698 | -0.05(-0.45%) |
Feb 10, 2015 | 11.31 | 11.42 | 11.31 | 11.39 | 53,272 | +0.20(+1.80%) |
Feb 09, 2015 | 11.08 | 11.20 | 11.08 | 11.19 | 23,123 | +0.12(+1.04%) |
Feb 06, 2015 | 11.16 | 11.18 | 11.05 | 11.07 | 26,360 | -0.14(-1.25%) |
Feb 05, 2015 | 11.11 | 11.22 | 11.08 | 11.21 | 48,510 | +0.20(+1.81%) |
Feb 04, 2015 | 11.08 | 11.15 | 11.00 | 11.01 | 113,152 | -0.25(-2.22%) |
Feb 03, 2015 | 11.11 | 11.27 | 11.11 | 11.26 | 53,215 | +0.34(+3.10%) |
Feb 02, 2015 | 10.79 | 10.94 | 10.79 | 10.92 | 81,395 | +0.24(+2.27%) |
Jan 30, 2015 | 10.74 | 10.80 | 10.68 | 10.68 | 91,799 | -0.10(-0.89%) |
Jan 29, 2015 | 10.64 | 10.79 | 10.64 | 10.78 | 47,364 | +0.16(+1.53%) |
Jan 28, 2015 | 10.80 | 10.80 | 10.60 | 10.61 | 68,141 | -0.34(-3.08%) |
Jan 27, 2015 | 10.92 | 10.97 | 10.89 | 10.95 | 165,693 | -0.02(-0.21%) |
Jan 26, 2015 | 10.88 | 11.01 | 10.87 | 10.97 | 86,500 | +0.24(+2.26%) |
Jan 23, 2015 | 10.81 | 10.85 | 10.73 | 10.73 | 69,840 | -0.25(-2.28%) |
Jan 22, 2015 | 10.93 | 11.01 | 10.87 | 10.98 | 231,684 | +0.04(+0.34%) |
Jan 21, 2015 | 10.77 | 10.96 | 10.75 | 10.94 | 111,623 | +0.12(+1.09%) |
Jan 20, 2015 | 10.82 | 10.83 | 10.76 | 10.83 | 357,514 | +0.06(+0.55%) |
Jan 16, 2015 | 10.67 | 10.78 | 10.58 | 10.77 | 49,885 | +0.06(+0.55%) |
Jan 15, 2015 | 10.72 | 10.75 | 10.67 | 10.71 | 104,794 | -0.13(-1.22%) |
Jan 14, 2015 | 10.78 | 10.88 | 10.77 | 10.84 | 119,192 | -0.04(-0.34%) |
Jan 13, 2015 | 10.92 | 10.97 | 10.79 | 10.88 | 73,929 | -0.04(-0.39%) |
Jan 12, 2015 | 10.94 | 10.97 | 10.92 | 10.92 | 22,137 | -0.07(-0.62%) |
Jan 09, 2015 | 10.94 | 11.02 | 10.92 | 10.99 | 36,191 | +0.01(+0.07%) |
Jan 08, 2015 | 10.94 | 11.04 | 10.94 | 10.98 | 91,791 | -0.01(-0.13%) |
Jan 07, 2015 | 10.91 | 11.03 | 10.83 | 11.00 | 94,970 | +0.14(+1.29%) |
Jan 06, 2015 | 11.00 | 11.06 | 10.82 | 10.86 | 95,354 | -0.10(-0.94%) |
Jan 05, 2015 | 11.04 | 11.04 | 10.92 | 10.96 | 57,385 | -0.35(-3.06%) |
Jan 02, 2015 | 11.28 | 11.34 | 11.28 | 11.31 | 140,987 | +0.13(+1.19%) |
Dec 31, 2014 | 11.24 | 11.17 | 11.17 | 11.17 | 45,242 | -0.08(-0.72%) |
Dec 30, 2014 | 11.25 | 11.30 | 11.24 | 11.25 | 209,790 | -0.10(-0.91%) |
Dec 29, 2014 | 11.31 | 11.37 | 11.31 | 11.36 | 28,834 | -0.05(-0.45%) |
Dec 26, 2014 | 11.41 | 11.45 | 11.35 | 11.41 | 42,408 | -0.00(-0.00%) |
Dec 24, 2014 | 11.37 | 11.41 | 11.41 | 11.41 | 6,113 | +0.03(+0.26%) |
Dec 23, 2014 | 11.33 | 11.39 | 11.31 | 11.38 | 32,180 | +0.04(+0.32%) |
Dec 22, 2014 | 11.32 | 11.36 | 11.31 | 11.34 | 27,279 | +0.13(+1.12%) |
Dec 19, 2014 | 11.22 | 11.24 | 11.16 | 11.22 | 44,383 | +0.02(+0.20%) |
Dec 18, 2014 | 11.17 | 11.20 | 11.14 | 11.20 | 52,372 | +0.06(+0.53%) |
Dec 17, 2014 | 11.00 | 11.17 | 10.98 | 11.14 | 225,331 | +0.16(+1.43%) |
Dec 16, 2014 | 10.95 | 11.13 | 10.93 | 10.98 | 70,465 | -0.01(-0.13%) |
Dec 15, 2014 | 11.29 | 11.29 | 10.97 | 10.99 | 280,435 | -0.30(-2.66%) |
Dec 12, 2014 | 11.46 | 11.46 | 11.28 | 11.29 | 143,842 | -0.25(-2.16%) |
Dec 11, 2014 | 11.62 | 11.65 | 11.52 | 11.54 | 553,899 | -0.20(-1.68%) |
Dec 10, 2014 | 11.82 | 11.82 | 11.73 | 11.74 | 361,965 | -0.04(-0.37%) |
Dec 09, 2014 | 11.72 | 11.80 | 11.72 | 11.79 | 204,633 | -0.01(-0.06%) |
Dec 08, 2014 | 11.87 | 11.87 | 11.77 | 11.79 | 133,734 | -0.10(-0.86%) |
Dec 05, 2014 | 11.85 | 11.90 | 11.84 | 11.90 | 422,431 | +0.01(+0.12%) |
Dec 04, 2014 | 11.87 | 11.96 | 11.87 | 11.88 | 193,263 | +0.00(+0.00%) |
Dec 03, 2014 | 11.87 | 11.88 | 11.85 | 11.88 | 14,807 | -0.01(-0.09%) |
Dec 02, 2014 | 11.90 | 11.92 | 11.84 | 11.89 | 188,643 | -0.03(-0.28%) |