Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.29 | 12.35 | 12.12 | 12.18 | 7,612,542 | -0.10(-0.81%) |
Feb 26, 2015 | 12.30 | 12.48 | 12.25 | 12.28 | 4,554,119 | -0.01(-0.08%) |
Feb 25, 2015 | 12.39 | 12.44 | 12.25 | 12.29 | 2,589,488 | -0.11(-0.89%) |
Feb 24, 2015 | 12.23 | 12.44 | 12.22 | 12.40 | 4,604,049 | +0.19(+1.56%) |
Feb 23, 2015 | 12.25 | 12.26 | 12.06 | 12.21 | 2,483,995 | -0.02(-0.16%) |
Feb 20, 2015 | 12.07 | 12.23 | 12.00 | 12.23 | 2,781,402 | +0.16(+1.33%) |
Feb 19, 2015 | 12.04 | 12.21 | 11.97 | 12.07 | 3,083,800 | +0.04(+0.33%) |
Feb 18, 2015 | 12.20 | 12.25 | 11.98 | 12.03 | 5,717,171 | -0.12(-0.99%) |
Feb 17, 2015 | 12.05 | 12.25 | 12.00 | 12.15 | 4,155,638 | +0.11(+0.87%) |
Feb 13, 2015 | 12.15 | 12.04 | 12.04 | 12.04 | 5,749,800 | -0.10(-0.78%) |
Feb 12, 2015 | 12.00 | 12.16 | 11.94 | 12.14 | 4,229,537 | +0.21(+1.80%) |
Feb 11, 2015 | 11.81 | 11.95 | 11.76 | 11.93 | 3,953,572 | +0.07(+0.55%) |
Feb 10, 2015 | 11.74 | 11.90 | 11.60 | 11.86 | 3,165,571 | +0.23(+1.98%) |
Feb 09, 2015 | 11.70 | 11.85 | 11.61 | 11.63 | 3,276,512 | -0.11(-0.94%) |
Feb 06, 2015 | 11.89 | 11.91 | 11.69 | 11.74 | 3,705,737 | -0.14(-1.18%) |
Feb 05, 2015 | 11.70 | 11.94 | 11.66 | 11.88 | 3,934,229 | +0.26(+2.24%) |
Feb 04, 2015 | 11.68 | 11.85 | 11.55 | 11.62 | 4,586,635 | -0.06(-0.51%) |
Feb 03, 2015 | 11.30 | 11.71 | 11.27 | 11.68 | 6,330,018 | +0.48(+4.29%) |
Feb 02, 2015 | 11.09 | 11.25 | 10.93 | 11.20 | 4,865,824 | +0.08(+0.72%) |
Jan 30, 2015 | 11.14 | 11.26 | 11.00 | 11.12 | 6,647,750 | -0.23(-2.03%) |
Jan 29, 2015 | 11.09 | 11.35 | 10.95 | 11.35 | 12,199,655 | +0.78(+7.38%) |
Jan 28, 2015 | 10.92 | 10.93 | 10.56 | 10.57 | 5,008,757 | -0.08(-0.75%) |
Jan 27, 2015 | 10.90 | 10.99 | 10.69 | 10.65 | 4,202,520 | -0.39(-3.53%) |
Jan 26, 2015 | 11.04 | 11.10 | 10.99 | 11.04 | 2,796,521 | +0.04(+0.36%) |
Jan 23, 2015 | 10.95 | 11.05 | 10.89 | 11.00 | 3,689,246 | +0.13(+1.20%) |
Jan 22, 2015 | 10.90 | 10.95 | 10.75 | 10.87 | 3,754,028 | +0.01(+0.09%) |
Jan 21, 2015 | 10.75 | 10.90 | 10.61 | 10.86 | 4,410,410 | +0.12(+1.12%) |
Jan 20, 2015 | 10.97 | 10.97 | 10.72 | 10.74 | 3,169,630 | -0.13(-1.20%) |
Jan 16, 2015 | 10.69 | 10.89 | 10.62 | 10.87 | 2,543,486 | +0.19(+1.78%) |
Jan 15, 2015 | 10.89 | 10.93 | 10.66 | 10.68 | 3,408,662 | -0.13(-1.25%) |
Jan 14, 2015 | 10.70 | 10.91 | 10.62 | 10.81 | 4,790,868 | +0.01(+0.14%) |
Jan 13, 2015 | 10.87 | 11.06 | 10.65 | 10.80 | 4,563,033 | -0.01(-0.09%) |
Jan 12, 2015 | 11.06 | 11.12 | 10.71 | 10.81 | 3,303,904 | -0.28(-2.52%) |
Jan 09, 2015 | 11.09 | 11.17 | 11.02 | 11.09 | 2,579,649 | +0.00(+0.00%) |
Jan 08, 2015 | 10.94 | 11.11 | 10.92 | 11.09 | 3,509,706 | +0.20(+1.84%) |
Jan 07, 2015 | 10.55 | 10.91 | 10.50 | 10.89 | 7,790,981 | +0.42(+4.01%) |
Jan 06, 2015 | 10.82 | 10.84 | 10.35 | 10.47 | 9,527,479 | -0.35(-3.23%) |
Jan 05, 2015 | 11.01 | 11.02 | 10.75 | 10.82 | 4,109,405 | -0.28(-2.52%) |
Jan 02, 2015 | 11.22 | 11.24 | 10.96 | 11.10 | 3,145,314 | -0.08(-0.72%) |
Dec 31, 2014 | 11.38 | 11.18 | 11.18 | 11.18 | 2,343,200 | -0.17(-1.50%) |
Dec 30, 2014 | 11.32 | 11.39 | 11.18 | 11.35 | 2,567,649 | +0.03(+0.27%) |
Dec 29, 2014 | 11.23 | 11.38 | 11.22 | 11.32 | 3,756,064 | +0.00(+0.00%) |
Dec 26, 2014 | 11.28 | 11.37 | 11.26 | 11.32 | 3,991,023 | +0.07(+0.62%) |
Dec 24, 2014 | 11.13 | 11.25 | 11.25 | 11.25 | 5,750,700 | +0.12(+1.03%) |
Dec 23, 2014 | 11.18 | 11.18 | 11.06 | 11.13 | 6,913,281 | +0.00(+0.04%) |
Dec 22, 2014 | 11.01 | 11.19 | 11.01 | 11.13 | 4,911,717 | +0.12(+1.04%) |
Dec 19, 2014 | 10.98 | 11.08 | 10.92 | 11.02 | 3,471,460 | +0.07(+0.59%) |
Dec 18, 2014 | 10.89 | 10.96 | 10.78 | 10.95 | 6,644,720 | +0.27(+2.53%) |
Dec 17, 2014 | 10.78 | 10.86 | 10.53 | 10.68 | 9,682,946 | -0.09(-0.84%) |
Dec 16, 2014 | 10.73 | 11.07 | 10.68 | 10.77 | 5,472,614 | -0.01(-0.09%) |
Dec 15, 2014 | 10.71 | 10.85 | 10.70 | 10.78 | 5,252,404 | +0.16(+1.51%) |
Dec 12, 2014 | 10.77 | 10.94 | 10.61 | 10.62 | 3,385,526 | -0.23(-2.12%) |
Dec 11, 2014 | 10.97 | 11.05 | 10.79 | 10.85 | 4,514,559 | -0.05(-0.46%) |
Dec 10, 2014 | 11.07 | 11.13 | 10.88 | 10.90 | 3,880,164 | -0.20(-1.76%) |
Dec 09, 2014 | 10.85 | 11.11 | 10.72 | 11.10 | 8,161,030 | +0.12(+1.05%) |
Dec 08, 2014 | 11.32 | 11.37 | 10.96 | 10.98 | 4,115,682 | -0.31(-2.75%) |
Dec 05, 2014 | 11.27 | 11.32 | 11.24 | 11.29 | 4,511,431 | +0.02(+0.18%) |
Dec 04, 2014 | 11.26 | 11.32 | 11.19 | 11.27 | 6,634,146 | +0.03(+0.27%) |
Dec 03, 2014 | 11.06 | 11.25 | 11.06 | 11.24 | 6,692,280 | +0.14(+1.26%) |
Dec 02, 2014 | 11.14 | 11.25 | 11.09 | 11.10 | 3,552,913 | -0.01(-0.09%) |