Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.80 | 13.09 | 12.80 | 12.98 | 47,298 | +0.10(+0.78%) |
Feb 26, 2015 | 12.76 | 13.00 | 12.66 | 12.88 | 46,822 | +0.07(+0.55%) |
Feb 25, 2015 | 12.70 | 12.90 | 12.70 | 12.81 | 21,868 | +0.08(+0.63%) |
Feb 24, 2015 | 12.68 | 12.94 | 12.64 | 12.73 | 27,948 | +0.10(+0.79%) |
Feb 23, 2015 | 12.72 | 12.82 | 12.58 | 12.63 | 39,748 | -0.09(-0.71%) |
Feb 20, 2015 | 12.31 | 12.75 | 12.25 | 12.72 | 177,712 | +0.37(+3.00%) |
Feb 19, 2015 | 12.18 | 12.37 | 12.04 | 12.35 | 66,371 | +0.19(+1.56%) |
Feb 18, 2015 | 12.12 | 12.24 | 12.01 | 12.16 | 46,520 | +0.06(+0.50%) |
Feb 17, 2015 | 12.06 | 12.20 | 11.93 | 12.10 | 32,435 | +0.07(+0.58%) |
Feb 13, 2015 | 12.05 | 12.03 | 12.03 | 12.03 | 32,900 | +0.00(+0.00%) |
Feb 12, 2015 | 12.01 | 12.05 | 11.98 | 12.03 | 50,342 | +0.04(+0.33%) |
Feb 11, 2015 | 12.00 | 12.14 | 11.98 | 11.99 | 62,490 | -0.04(-0.33%) |
Feb 10, 2015 | 12.00 | 12.12 | 11.98 | 12.03 | 55,059 | +0.06(+0.50%) |
Feb 09, 2015 | 12.05 | 12.12 | 11.95 | 11.97 | 52,003 | -0.08(-0.66%) |
Feb 06, 2015 | 12.00 | 12.05 | 11.97 | 12.05 | 65,155 | +0.03(+0.25%) |
Feb 05, 2015 | 12.10 | 12.10 | 11.96 | 12.02 | 78,440 | -0.06(-0.50%) |
Feb 04, 2015 | 12.01 | 12.15 | 12.01 | 12.08 | 32,243 | -0.01(-0.08%) |
Feb 03, 2015 | 12.12 | 12.19 | 12.00 | 12.09 | 33,299 | -0.03(-0.25%) |
Feb 02, 2015 | 12.09 | 12.15 | 11.93 | 12.12 | 52,631 | +0.03(+0.25%) |
Jan 30, 2015 | 12.07 | 12.22 | 11.96 | 12.09 | 77,728 | -0.09(-0.74%) |
Jan 29, 2015 | 12.02 | 12.19 | 11.99 | 12.18 | 63,779 | +0.16(+1.33%) |
Jan 28, 2015 | 12.05 | 12.12 | 11.76 | 12.02 | 115,013 | -0.02(-0.17%) |
Jan 27, 2015 | 12.15 | 12.22 | 12.01 | 12.04 | 40,987 | -0.17(-1.39%) |
Jan 26, 2015 | 12.25 | 12.37 | 12.16 | 12.21 | 57,820 | -0.02(-0.16%) |
Jan 23, 2015 | 12.27 | 12.27 | 12.03 | 12.23 | 35,774 | -0.01(-0.08%) |
Jan 22, 2015 | 11.94 | 12.26 | 11.94 | 12.24 | 50,609 | +0.26(+2.17%) |
Jan 21, 2015 | 12.33 | 12.33 | 11.68 | 11.98 | 100,301 | -0.34(-2.76%) |
Jan 20, 2015 | 12.36 | 12.42 | 12.22 | 12.32 | 30,127 | -0.08(-0.65%) |
Jan 16, 2015 | 12.29 | 12.44 | 12.24 | 12.40 | 69,736 | +0.06(+0.49%) |
Jan 15, 2015 | 12.56 | 12.70 | 12.13 | 12.34 | 82,498 | -0.31(-2.45%) |
Jan 14, 2015 | 12.83 | 12.93 | 12.64 | 12.65 | 43,513 | -0.30(-2.32%) |
Jan 13, 2015 | 13.00 | 13.07 | 12.77 | 12.95 | 28,925 | +0.10(+0.78%) |
Jan 12, 2015 | 12.78 | 12.97 | 12.68 | 12.85 | 50,298 | -0.17(-1.31%) |
Jan 09, 2015 | 12.94 | 13.17 | 12.79 | 13.02 | 34,847 | +0.03(+0.23%) |
Jan 08, 2015 | 13.00 | 13.33 | 12.91 | 12.99 | 82,660 | +0.02(+0.15%) |
Jan 07, 2015 | 12.85 | 13.00 | 12.75 | 12.97 | 55,037 | +0.16(+1.25%) |
Jan 06, 2015 | 13.06 | 13.06 | 12.50 | 12.81 | 79,728 | -0.17(-1.31%) |
Jan 05, 2015 | 12.92 | 13.24 | 12.86 | 12.98 | 65,303 | -0.05(-0.38%) |
Jan 02, 2015 | 13.28 | 13.28 | 12.50 | 13.03 | 98,786 | -0.23(-1.73%) |
Dec 31, 2014 | 13.01 | 13.26 | 13.26 | 13.26 | 318,600 | +0.30(+2.31%) |
Dec 30, 2014 | 12.90 | 13.10 | 12.75 | 12.96 | 76,836 | -0.03(-0.23%) |
Dec 29, 2014 | 13.01 | 13.01 | 12.84 | 12.99 | 37,674 | +0.02(+0.15%) |
Dec 26, 2014 | 12.79 | 12.98 | 12.77 | 12.97 | 34,546 | +0.19(+1.49%) |
Dec 24, 2014 | 12.93 | 12.78 | 12.78 | 12.78 | 57,600 | -0.18(-1.39%) |
Dec 23, 2014 | 13.11 | 13.13 | 12.87 | 12.96 | 56,122 | -0.04(-0.31%) |
Dec 22, 2014 | 12.80 | 13.00 | 12.80 | 13.00 | 24,127 | +0.19(+1.48%) |
Dec 19, 2014 | 12.81 | 13.02 | 12.77 | 12.81 | 171,642 | -0.07(-0.54%) |
Dec 18, 2014 | 13.15 | 13.15 | 12.84 | 12.88 | 58,804 | -0.05(-0.39%) |
Dec 17, 2014 | 12.89 | 12.98 | 12.79 | 12.93 | 91,604 | +0.04(+0.31%) |
Dec 16, 2014 | 12.54 | 12.99 | 12.50 | 12.89 | 137,373 | +0.39(+3.12%) |
Dec 15, 2014 | 12.68 | 12.76 | 12.23 | 12.50 | 68,231 | -0.09(-0.71%) |
Dec 12, 2014 | 12.41 | 12.88 | 12.38 | 12.59 | 48,377 | +0.00(+0.00%) |
Dec 11, 2014 | 12.33 | 12.79 | 12.33 | 12.59 | 80,484 | +0.27(+2.19%) |
Dec 10, 2014 | 12.44 | 12.44 | 12.19 | 12.32 | 73,087 | -0.11(-0.88%) |
Dec 09, 2014 | 12.00 | 12.46 | 11.89 | 12.43 | 63,745 | +0.39(+3.24%) |
Dec 08, 2014 | 12.19 | 12.28 | 11.68 | 12.04 | 50,745 | -0.14(-1.15%) |
Dec 05, 2014 | 12.16 | 12.32 | 12.07 | 12.18 | 34,696 | +0.06(+0.50%) |
Dec 04, 2014 | 12.33 | 12.35 | 12.03 | 12.12 | 57,669 | -0.18(-1.46%) |
Dec 03, 2014 | 12.28 | 12.40 | 11.96 | 12.30 | 75,645 | +0.07(+0.57%) |
Dec 02, 2014 | 12.11 | 12.25 | 12.02 | 12.23 | 52,537 | +0.15(+1.24%) |