Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.44 | 11.51 | 11.44 | 11.50 | 119,480 | +0.05(+0.42%) |
Feb 26, 2015 | 11.51 | 11.51 | 11.44 | 11.46 | 165,143 | -0.02(-0.21%) |
Feb 25, 2015 | 11.45 | 11.49 | 11.44 | 11.48 | 108,963 | +0.03(+0.30%) |
Feb 24, 2015 | 11.44 | 11.47 | 11.44 | 11.44 | 102,615 | +0.01(+0.07%) |
Feb 23, 2015 | 11.44 | 11.44 | 11.43 | 11.44 | 57,297 | +0.04(+0.37%) |
Feb 20, 2015 | 11.43 | 11.45 | 11.39 | 11.40 | 143,850 | -0.01(-0.11%) |
Feb 19, 2015 | 11.41 | 11.44 | 11.38 | 11.41 | 128,860 | +0.02(+0.21%) |
Feb 18, 2015 | 11.44 | 11.45 | 11.37 | 11.38 | 169,206 | -0.04(-0.31%) |
Feb 17, 2015 | 11.45 | 11.45 | 11.40 | 11.42 | 99,056 | -0.03(-0.26%) |
Feb 13, 2015 | 11.44 | 11.45 | 11.45 | 11.45 | 69,319 | +0.03(+0.24%) |
Feb 12, 2015 | 11.41 | 11.44 | 11.37 | 11.42 | 277,451 | +0.02(+0.18%) |
Feb 11, 2015 | 11.42 | 11.42 | 11.35 | 11.40 | 268,377 | -0.01(-0.10%) |
Feb 10, 2015 | 11.40 | 11.42 | 11.36 | 11.41 | 126,024 | +0.02(+0.21%) |
Feb 09, 2015 | 11.40 | 11.41 | 11.35 | 11.39 | 328,245 | +0.02(+0.21%) |
Feb 06, 2015 | 11.39 | 11.41 | 11.36 | 11.37 | 260,159 | -0.04(-0.37%) |
Feb 05, 2015 | 11.44 | 11.44 | 11.37 | 11.41 | 143,471 | +0.02(+0.21%) |
Feb 04, 2015 | 11.43 | 11.43 | 11.35 | 11.38 | 365,719 | -0.02(-0.16%) |
Feb 03, 2015 | 11.41 | 11.41 | 11.35 | 11.40 | 315,101 | +0.02(+0.21%) |
Feb 02, 2015 | 11.40 | 11.40 | 11.34 | 11.38 | 186,344 | +0.01(+0.05%) |
Jan 30, 2015 | 11.38 | 11.40 | 11.34 | 11.37 | 230,600 | -0.01(-0.11%) |
Jan 29, 2015 | 11.38 | 11.38 | 11.34 | 11.38 | 138,182 | +0.04(+0.37%) |
Jan 28, 2015 | 11.38 | 11.38 | 11.32 | 11.34 | 59,449 | +0.01(+0.11%) |
Jan 27, 2015 | 11.37 | 11.37 | 11.32 | 11.33 | 50,372 | +0.03(+0.26%) |
Jan 26, 2015 | 11.29 | 11.37 | 11.29 | 11.30 | 128,830 | -0.02(-0.21%) |
Jan 23, 2015 | 11.34 | 11.34 | 11.27 | 11.32 | 113,794 | +0.03(+0.26%) |
Jan 22, 2015 | 11.30 | 11.30 | 11.26 | 11.29 | 189,858 | +0.07(+0.59%) |
Jan 21, 2015 | 11.32 | 11.32 | 11.23 | 11.23 | 754,264 | -0.04(-0.36%) |
Jan 20, 2015 | 11.29 | 11.29 | 11.23 | 11.27 | 38,578 | -0.01(-0.05%) |
Jan 16, 2015 | 11.24 | 11.27 | 11.21 | 11.27 | 191,992 | +0.07(+0.59%) |
Jan 15, 2015 | 11.23 | 11.28 | 11.20 | 11.21 | 42,699 | -0.05(-0.42%) |
Jan 14, 2015 | 11.24 | 11.27 | 11.23 | 11.26 | 54,025 | +0.01(+0.05%) |
Jan 13, 2015 | 11.32 | 11.32 | 11.23 | 11.25 | 98,564 | -0.04(-0.37%) |
Jan 12, 2015 | 11.27 | 11.30 | 11.25 | 11.29 | 108,464 | +0.01(+0.05%) |
Jan 09, 2015 | 11.32 | 11.36 | 11.26 | 11.29 | 136,357 | +0.00(+0.00%) |
Jan 08, 2015 | 11.60 | 11.60 | 11.23 | 11.29 | 85,909 | +0.04(+0.32%) |
Jan 07, 2015 | 11.25 | 11.26 | 11.22 | 11.25 | 161,619 | -0.01(-0.05%) |
Jan 06, 2015 | 11.27 | 11.27 | 11.21 | 11.26 | 80,171 | +0.01(+0.05%) |
Jan 05, 2015 | 11.29 | 11.29 | 11.21 | 11.25 | 53,161 | +0.01(+0.05%) |
Jan 02, 2015 | 11.21 | 11.26 | 11.21 | 11.24 | 229,745 | +0.01(+0.05%) |
Dec 31, 2014 | 11.23 | 11.24 | 11.24 | 11.24 | 89,615 | +0.02(+0.21%) |
Dec 30, 2014 | 11.15 | 11.28 | 11.15 | 11.21 | 33,275 | +0.01(+0.05%) |
Dec 29, 2014 | 11.17 | 11.23 | 11.17 | 11.21 | 39,583 | +0.04(+0.36%) |
Dec 26, 2014 | 11.21 | 11.21 | 11.14 | 11.17 | 25,098 | +0.00(+0.02%) |
Dec 24, 2014 | 11.17 | 11.17 | 11.17 | 11.17 | 80,217 | -0.01(-0.05%) |
Dec 23, 2014 | 11.27 | 11.27 | 11.14 | 11.17 | 78,393 | +0.07(+0.61%) |
Dec 22, 2014 | 11.13 | 11.19 | 11.11 | 11.11 | 84,087 | -0.06(-0.53%) |
Dec 19, 2014 | 11.18 | 11.21 | 11.08 | 11.16 | 119,113 | +0.03(+0.30%) |
Dec 18, 2014 | 11.20 | 11.20 | 11.10 | 11.13 | 39,616 | -0.00(-0.04%) |
Dec 17, 2014 | 11.26 | 11.26 | 11.06 | 11.14 | 39,635 | +0.03(+0.28%) |
Dec 16, 2014 | 10.73 | 11.14 | 10.73 | 11.11 | 72,123 | +0.00(+0.00%) |
Dec 15, 2014 | 11.19 | 11.19 | 11.10 | 11.11 | 179,645 | -0.06(-0.58%) |
Dec 12, 2014 | 11.21 | 11.24 | 11.15 | 11.17 | 51,063 | +0.01(+0.05%) |
Dec 11, 2014 | 11.23 | 11.23 | 11.16 | 11.16 | 117,998 | +0.01(+0.05%) |
Dec 10, 2014 | 11.23 | 11.23 | 11.16 | 11.16 | 91,026 | -0.04(-0.37%) |
Dec 09, 2014 | 11.25 | 11.25 | 11.18 | 11.20 | 122,911 | -0.01(-0.13%) |
Dec 08, 2014 | 11.23 | 11.23 | 11.19 | 11.21 | 41,808 | +0.01(+0.08%) |
Dec 05, 2014 | 11.22 | 11.22 | 11.18 | 11.21 | 47,501 | +0.00(+0.00%) |
Dec 04, 2014 | 11.24 | 11.24 | 11.19 | 11.21 | 99,929 | -0.01(-0.11%) |
Dec 03, 2014 | 11.22 | 11.25 | 11.19 | 11.22 | 135,947 | -0.02(-0.15%) |
Dec 02, 2014 | 11.23 | 11.25 | 11.22 | 11.23 | 78,554 | -0.02(-0.21%) |