Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.50 | 11.57 | 11.50 | 11.56 | 118,882 | +0.05(+0.42%) |
Feb 26, 2015 | 11.57 | 11.57 | 11.49 | 11.51 | 164,317 | -0.02(-0.21%) |
Feb 25, 2015 | 11.51 | 11.54 | 11.50 | 11.54 | 108,418 | +0.03(+0.30%) |
Feb 24, 2015 | 11.49 | 11.53 | 11.49 | 11.50 | 102,102 | +0.01(+0.07%) |
Feb 23, 2015 | 11.50 | 11.50 | 11.48 | 11.49 | 57,011 | +0.04(+0.37%) |
Feb 20, 2015 | 11.48 | 11.51 | 11.45 | 11.45 | 143,130 | -0.01(-0.11%) |
Feb 19, 2015 | 11.47 | 11.50 | 11.43 | 11.46 | 128,216 | +0.02(+0.21%) |
Feb 18, 2015 | 11.49 | 11.51 | 11.43 | 11.44 | 168,360 | -0.04(-0.31%) |
Feb 17, 2015 | 11.51 | 11.51 | 11.45 | 11.48 | 98,561 | -0.03(-0.26%) |
Feb 13, 2015 | 11.50 | 11.51 | 11.51 | 11.51 | 68,973 | +0.03(+0.24%) |
Feb 12, 2015 | 11.47 | 11.49 | 11.43 | 11.48 | 276,063 | +0.02(+0.18%) |
Feb 11, 2015 | 11.48 | 11.48 | 11.40 | 11.46 | 267,035 | -0.01(-0.10%) |
Feb 10, 2015 | 11.46 | 11.48 | 11.42 | 11.47 | 125,394 | +0.02(+0.21%) |
Feb 09, 2015 | 11.46 | 11.46 | 11.41 | 11.45 | 326,604 | +0.02(+0.21%) |
Feb 06, 2015 | 11.45 | 11.47 | 11.42 | 11.42 | 258,858 | -0.04(-0.37%) |
Feb 05, 2015 | 11.50 | 11.50 | 11.43 | 11.46 | 142,754 | +0.02(+0.21%) |
Feb 04, 2015 | 11.48 | 11.48 | 11.40 | 11.44 | 363,891 | -0.02(-0.16%) |
Feb 03, 2015 | 11.47 | 11.47 | 11.40 | 11.46 | 313,525 | +0.02(+0.21%) |
Feb 02, 2015 | 11.45 | 11.45 | 11.40 | 11.43 | 185,412 | +0.01(+0.05%) |
Jan 30, 2015 | 11.44 | 11.46 | 11.40 | 11.43 | 229,447 | -0.01(-0.10%) |
Jan 29, 2015 | 11.44 | 11.44 | 11.40 | 11.44 | 137,491 | +0.04(+0.37%) |
Jan 28, 2015 | 11.43 | 11.43 | 11.37 | 11.40 | 59,151 | +0.01(+0.11%) |
Jan 27, 2015 | 11.43 | 11.43 | 11.37 | 11.39 | 50,120 | +0.03(+0.26%) |
Jan 26, 2015 | 11.34 | 11.43 | 11.34 | 11.36 | 128,186 | -0.02(-0.21%) |
Jan 23, 2015 | 11.39 | 11.39 | 11.33 | 11.38 | 113,225 | +0.03(+0.26%) |
Jan 22, 2015 | 11.35 | 11.35 | 11.31 | 11.35 | 188,909 | +0.07(+0.58%) |
Jan 21, 2015 | 11.37 | 11.37 | 11.28 | 11.28 | 750,493 | -0.04(-0.36%) |
Jan 20, 2015 | 11.34 | 11.34 | 11.29 | 11.32 | 38,385 | -0.01(-0.05%) |
Jan 16, 2015 | 11.29 | 11.33 | 11.27 | 11.33 | 191,032 | +0.07(+0.58%) |
Jan 15, 2015 | 11.28 | 11.34 | 11.26 | 11.26 | 42,486 | -0.05(-0.42%) |
Jan 14, 2015 | 11.30 | 11.32 | 11.28 | 11.31 | 53,755 | +0.01(+0.05%) |
Jan 13, 2015 | 11.37 | 11.37 | 11.29 | 11.31 | 98,072 | -0.04(-0.37%) |
Jan 12, 2015 | 11.32 | 11.35 | 11.31 | 11.35 | 107,922 | +0.01(+0.05%) |
Jan 09, 2015 | 11.38 | 11.41 | 11.32 | 11.34 | 135,675 | +0.00(+0.00%) |
Jan 08, 2015 | 11.66 | 11.66 | 11.28 | 11.34 | 85,480 | +0.04(+0.32%) |
Jan 07, 2015 | 11.31 | 11.31 | 11.28 | 11.31 | 160,811 | -0.01(-0.05%) |
Jan 06, 2015 | 11.33 | 11.33 | 11.26 | 11.31 | 79,771 | +0.01(+0.05%) |
Jan 05, 2015 | 11.35 | 11.35 | 11.26 | 11.31 | 52,895 | +0.01(+0.05%) |
Jan 02, 2015 | 11.27 | 11.31 | 11.27 | 11.30 | 228,596 | +0.01(+0.05%) |
Dec 31, 2014 | 11.28 | 11.29 | 11.29 | 11.29 | 89,167 | +0.02(+0.21%) |
Dec 30, 2014 | 11.21 | 11.34 | 11.21 | 11.27 | 33,108 | +0.01(+0.05%) |
Dec 29, 2014 | 11.22 | 11.28 | 11.22 | 11.26 | 39,385 | +0.04(+0.36%) |
Dec 26, 2014 | 11.27 | 11.27 | 11.20 | 11.22 | 24,973 | +0.00(+0.02%) |
Dec 24, 2014 | 11.23 | 11.22 | 11.22 | 11.22 | 79,816 | -0.01(-0.05%) |
Dec 23, 2014 | 11.33 | 11.33 | 11.20 | 11.23 | 78,001 | +0.07(+0.61%) |
Dec 22, 2014 | 11.19 | 11.24 | 11.16 | 11.16 | 83,667 | -0.06(-0.53%) |
Dec 19, 2014 | 11.24 | 11.27 | 11.14 | 11.22 | 118,517 | +0.03(+0.30%) |
Dec 18, 2014 | 11.26 | 11.26 | 11.16 | 11.19 | 39,418 | -0.00(-0.04%) |
Dec 17, 2014 | 11.32 | 11.32 | 11.12 | 11.19 | 39,437 | +0.03(+0.28%) |
Dec 16, 2014 | 10.78 | 11.20 | 10.78 | 11.16 | 71,762 | +0.00(+0.00%) |
Dec 15, 2014 | 11.25 | 11.25 | 11.16 | 11.16 | 178,746 | -0.07(-0.58%) |
Dec 12, 2014 | 11.27 | 11.30 | 11.20 | 11.23 | 50,808 | +0.01(+0.05%) |
Dec 11, 2014 | 11.29 | 11.29 | 11.22 | 11.22 | 117,408 | +0.01(+0.05%) |
Dec 10, 2014 | 11.29 | 11.29 | 11.21 | 11.21 | 90,571 | -0.04(-0.37%) |
Dec 09, 2014 | 11.31 | 11.31 | 11.23 | 11.26 | 122,297 | -0.01(-0.13%) |
Dec 08, 2014 | 11.29 | 11.29 | 11.25 | 11.27 | 41,598 | +0.01(+0.08%) |
Dec 05, 2014 | 11.28 | 11.28 | 11.24 | 11.26 | 47,263 | +0.00(+0.00%) |
Dec 04, 2014 | 11.30 | 11.30 | 11.24 | 11.26 | 99,429 | -0.01(-0.11%) |
Dec 03, 2014 | 11.27 | 11.30 | 11.25 | 11.27 | 135,268 | -0.02(-0.15%) |
Dec 02, 2014 | 11.29 | 11.30 | 11.28 | 11.29 | 78,161 | -0.02(-0.21%) |