Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.75 | 12.82 | 12.75 | 12.82 | 27,350 | +0.04(+0.31%) |
Feb 26, 2015 | 12.81 | 12.82 | 12.70 | 12.78 | 34,452 | -0.01(-0.04%) |
Feb 25, 2015 | 12.76 | 12.79 | 12.76 | 12.79 | 22,084 | +0.04(+0.28%) |
Feb 24, 2015 | 12.65 | 12.75 | 12.63 | 12.75 | 37,554 | +0.13(+1.03%) |
Feb 23, 2015 | 12.64 | 12.69 | 12.62 | 12.62 | 53,345 | -0.07(-0.55%) |
Feb 20, 2015 | 12.56 | 12.69 | 12.52 | 12.69 | 38,897 | +0.11(+0.87%) |
Feb 19, 2015 | 12.55 | 12.59 | 12.52 | 12.58 | 21,744 | +0.03(+0.24%) |
Feb 18, 2015 | 12.50 | 12.56 | 12.49 | 12.55 | 38,208 | +0.01(+0.08%) |
Feb 17, 2015 | 12.53 | 12.60 | 12.50 | 12.54 | 63,670 | -0.02(-0.16%) |
Feb 13, 2015 | 12.54 | 12.56 | 12.56 | 12.56 | 90,800 | +0.03(+0.24%) |
Feb 12, 2015 | 12.59 | 12.59 | 12.53 | 12.53 | 33,899 | -0.09(-0.71%) |
Feb 11, 2015 | 12.57 | 12.64 | 12.55 | 12.62 | 53,830 | +0.00(+0.00%) |
Feb 10, 2015 | 12.53 | 12.65 | 12.53 | 12.62 | 102,927 | +0.09(+0.72%) |
Feb 09, 2015 | 12.51 | 12.58 | 12.51 | 12.53 | 33,962 | +0.00(+0.00%) |
Feb 06, 2015 | 12.48 | 12.54 | 12.46 | 12.53 | 63,279 | +0.03(+0.24%) |
Feb 05, 2015 | 12.40 | 12.50 | 12.40 | 12.50 | 81,259 | +0.12(+0.97%) |
Feb 04, 2015 | 12.33 | 12.43 | 12.33 | 12.38 | 69,877 | -0.01(-0.08%) |
Feb 03, 2015 | 12.33 | 12.43 | 12.32 | 12.39 | 52,680 | +0.04(+0.32%) |
Feb 02, 2015 | 12.39 | 12.41 | 12.29 | 12.35 | 53,676 | -0.03(-0.24%) |
Jan 30, 2015 | 12.40 | 12.40 | 12.33 | 12.38 | 26,065 | -0.03(-0.24%) |
Jan 29, 2015 | 12.28 | 12.41 | 12.28 | 12.41 | 36,124 | +0.09(+0.73%) |
Jan 28, 2015 | 12.29 | 12.32 | 12.25 | 12.32 | 56,747 | +0.05(+0.41%) |
Jan 27, 2015 | 12.30 | 12.33 | 12.26 | 12.27 | 72,161 | -0.02(-0.16%) |
Jan 26, 2015 | 12.26 | 12.34 | 12.24 | 12.29 | 94,507 | +0.00(+0.00%) |
Jan 23, 2015 | 12.29 | 12.32 | 12.26 | 12.29 | 38,010 | +0.03(+0.24%) |
Jan 22, 2015 | 12.34 | 12.34 | 12.24 | 12.26 | 56,554 | -0.01(-0.09%) |
Jan 21, 2015 | 12.29 | 12.29 | 12.19 | 12.27 | 101,537 | +0.01(+0.09%) |
Jan 20, 2015 | 12.29 | 12.29 | 12.23 | 12.26 | 39,049 | +0.01(+0.08%) |
Jan 16, 2015 | 12.18 | 12.27 | 12.18 | 12.25 | 54,844 | +0.11(+0.91%) |
Jan 15, 2015 | 12.24 | 12.26 | 12.14 | 12.14 | 17,758 | -0.10(-0.82%) |
Jan 14, 2015 | 12.12 | 12.24 | 12.11 | 12.24 | 71,423 | -0.05(-0.41%) |
Jan 13, 2015 | 12.24 | 12.29 | 12.21 | 12.29 | 60,390 | -0.06(-0.49%) |
Jan 12, 2015 | 12.25 | 12.35 | 12.23 | 12.35 | 45,684 | +0.03(+0.24%) |
Jan 09, 2015 | 12.21 | 12.32 | 12.21 | 12.32 | 39,345 | +0.08(+0.65%) |
Jan 08, 2015 | 12.19 | 12.31 | 12.19 | 12.24 | 70,021 | +0.02(+0.16%) |
Jan 07, 2015 | 12.24 | 12.28 | 12.18 | 12.22 | 31,084 | +0.03(+0.25%) |
Jan 06, 2015 | 12.14 | 12.19 | 12.10 | 12.19 | 37,002 | +0.03(+0.25%) |
Jan 05, 2015 | 12.25 | 12.25 | 12.12 | 12.16 | 33,717 | -0.12(-0.98%) |
Jan 02, 2015 | 12.22 | 12.29 | 12.22 | 12.28 | 53,095 | -0.02(-0.16%) |
Dec 31, 2014 | 12.13 | 12.30 | 12.30 | 12.30 | 60,500 | +0.16(+1.32%) |
Dec 30, 2014 | 12.19 | 12.20 | 12.10 | 12.14 | 50,077 | -0.12(-0.98%) |
Dec 29, 2014 | 12.27 | 12.35 | 12.18 | 12.26 | 53,380 | -0.06(-0.49%) |
Dec 26, 2014 | 12.30 | 12.34 | 12.27 | 12.32 | 29,300 | +0.06(+0.49%) |
Dec 24, 2014 | 12.27 | 12.26 | 12.26 | 12.26 | 35,900 | +0.00(+0.00%) |
Dec 23, 2014 | 12.18 | 12.26 | 12.13 | 12.26 | 92,140 | +0.15(+1.24%) |
Dec 22, 2014 | 12.17 | 12.18 | 12.04 | 12.11 | 99,435 | -0.03(-0.25%) |
Dec 19, 2014 | 11.97 | 12.16 | 11.97 | 12.14 | 78,231 | +0.10(+0.83%) |
Dec 18, 2014 | 11.87 | 12.19 | 11.87 | 12.04 | 91,149 | +0.22(+1.86%) |
Dec 17, 2014 | 11.42 | 11.82 | 11.42 | 11.82 | 83,092 | +0.28(+2.43%) |
Dec 16, 2014 | 11.52 | 11.57 | 11.33 | 11.54 | 179,250 | -0.07(-0.60%) |
Dec 15, 2014 | 11.74 | 11.74 | 11.59 | 11.61 | 73,325 | -0.12(-1.02%) |
Dec 12, 2014 | 11.83 | 11.83 | 11.70 | 11.73 | 263,058 | -0.19(-1.59%) |
Dec 11, 2014 | 11.87 | 11.96 | 11.83 | 11.92 | 73,155 | -0.14(-1.16%) |
Dec 10, 2014 | 12.19 | 12.19 | 12.01 | 12.06 | 101,922 | -0.15(-1.24%) |
Dec 09, 2014 | 12.30 | 12.30 | 12.16 | 12.21 | 149,630 | -0.13(-1.05%) |
Dec 08, 2014 | 12.39 | 12.39 | 12.30 | 12.34 | 88,369 | -0.09(-0.72%) |
Dec 05, 2014 | 12.41 | 12.46 | 12.39 | 12.43 | 80,651 | -0.03(-0.24%) |
Dec 04, 2014 | 12.53 | 12.54 | 12.44 | 12.46 | 45,760 | -0.04(-0.32%) |
Dec 03, 2014 | 12.55 | 12.57 | 12.50 | 12.50 | 61,096 | -0.09(-0.71%) |
Dec 02, 2014 | 12.64 | 12.64 | 12.55 | 12.59 | 97,118 | -0.11(-0.87%) |