Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.83 | 13.24 | 12.81 | 13.02 | 14,261,711 | +0.26(+2.04%) |
Feb 26, 2015 | 12.91 | 12.97 | 12.73 | 12.76 | 8,433,809 | -0.02(-0.16%) |
Feb 25, 2015 | 12.71 | 12.78 | 12.53 | 12.78 | 15,995,152 | +0.20(+1.59%) |
Feb 24, 2015 | 12.59 | 12.72 | 12.50 | 12.58 | 10,856,935 | -0.13(-1.02%) |
Feb 23, 2015 | 12.69 | 13.03 | 12.58 | 12.71 | 13,304,360 | -0.18(-1.40%) |
Feb 20, 2015 | 12.86 | 13.19 | 12.79 | 12.89 | 18,397,568 | +0.07(+0.55%) |
Feb 19, 2015 | 12.55 | 13.05 | 12.45 | 12.82 | 30,634,478 | +0.59(+4.82%) |
Feb 18, 2015 | 12.03 | 12.44 | 11.91 | 12.23 | 15,638,320 | +0.20(+1.66%) |
Feb 17, 2015 | 11.90 | 12.18 | 11.88 | 12.03 | 13,651,823 | -0.11(-0.91%) |
Feb 13, 2015 | 12.25 | 12.14 | 12.14 | 12.14 | 11,347,700 | +0.01(+0.08%) |
Feb 12, 2015 | 12.12 | 12.22 | 11.93 | 12.13 | 11,627,159 | +0.19(+1.59%) |
Feb 11, 2015 | 12.20 | 12.26 | 11.89 | 11.94 | 11,304,905 | -0.23(-1.89%) |
Feb 10, 2015 | 12.28 | 12.30 | 11.95 | 12.17 | 17,271,416 | -0.33(-2.64%) |
Feb 09, 2015 | 12.39 | 12.60 | 12.35 | 12.50 | 11,650,328 | +0.18(+1.46%) |
Feb 06, 2015 | 12.55 | 12.69 | 12.19 | 12.32 | 19,072,180 | -0.74(-5.67%) |
Feb 05, 2015 | 12.87 | 13.15 | 12.74 | 13.06 | 10,661,313 | +0.15(+1.16%) |
Feb 04, 2015 | 12.76 | 13.06 | 12.72 | 12.91 | 12,409,446 | +0.23(+1.81%) |
Feb 03, 2015 | 12.80 | 13.14 | 12.46 | 12.68 | 19,238,860 | -0.21(-1.63%) |
Feb 02, 2015 | 12.52 | 13.04 | 12.50 | 12.89 | 14,910,225 | +0.11(+0.86%) |
Jan 30, 2015 | 12.35 | 12.94 | 12.23 | 12.78 | 16,184,707 | +0.49(+3.99%) |
Jan 29, 2015 | 12.28 | 12.43 | 12.07 | 12.29 | 18,367,524 | -0.32(-2.54%) |
Jan 28, 2015 | 12.92 | 13.12 | 12.49 | 12.61 | 19,196,558 | -0.50(-3.81%) |
Jan 27, 2015 | 12.89 | 13.25 | 12.84 | 13.11 | 23,690,480 | +0.42(+3.31%) |
Jan 26, 2015 | 12.10 | 12.76 | 12.00 | 12.69 | 15,654,152 | +0.26(+2.09%) |
Jan 23, 2015 | 12.66 | 12.79 | 12.34 | 12.43 | 19,713,546 | -0.36(-2.81%) |
Jan 22, 2015 | 12.90 | 13.25 | 12.66 | 12.79 | 25,262,842 | +0.05(+0.39%) |
Jan 21, 2015 | 12.78 | 13.09 | 12.28 | 12.74 | 36,014,100 | +0.21(+1.68%) |
Jan 20, 2015 | 12.20 | 12.67 | 12.10 | 12.53 | 35,756,120 | +0.78(+6.64%) |
Jan 16, 2015 | 11.49 | 11.90 | 11.42 | 11.75 | 32,505,496 | +0.38(+3.34%) |
Jan 15, 2015 | 10.72 | 11.42 | 10.57 | 11.37 | 47,946,180 | +0.96(+9.22%) |
Jan 14, 2015 | 10.82 | 10.86 | 10.15 | 10.41 | 24,991,716 | -0.27(-2.53%) |
Jan 13, 2015 | 11.47 | 11.49 | 10.52 | 10.68 | 27,750,200 | -0.65(-5.74%) |
Jan 12, 2015 | 11.06 | 11.42 | 10.88 | 11.33 | 31,379,944 | +0.34(+3.09%) |
Jan 09, 2015 | 10.96 | 11.19 | 10.72 | 10.99 | 18,536,286 | +0.18(+1.67%) |
Jan 08, 2015 | 11.01 | 11.30 | 10.75 | 10.81 | 18,093,692 | -0.31(-2.79%) |
Jan 07, 2015 | 11.08 | 11.41 | 10.93 | 11.12 | 14,361,123 | -0.15(-1.33%) |
Jan 06, 2015 | 11.02 | 11.46 | 10.93 | 11.27 | 21,641,714 | +0.37(+3.39%) |
Jan 05, 2015 | 10.98 | 11.08 | 10.52 | 10.90 | 15,996,045 | -0.01(-0.09%) |
Jan 02, 2015 | 10.54 | 10.94 | 10.45 | 10.91 | 13,884,467 | +0.16(+1.49%) |
Dec 31, 2014 | 10.82 | 10.75 | 10.75 | 10.75 | 10,791,300 | -0.11(-1.01%) |
Dec 30, 2014 | 10.58 | 11.03 | 10.57 | 10.86 | 16,975,448 | +0.38(+3.63%) |
Dec 29, 2014 | 10.50 | 10.64 | 10.37 | 10.48 | 13,917,775 | -0.10(-0.95%) |
Dec 26, 2014 | 10.57 | 10.78 | 10.48 | 10.58 | 14,284,815 | +0.27(+2.62%) |
Dec 24, 2014 | 10.19 | 10.31 | 10.31 | 10.31 | 9,273,600 | +0.14(+1.38%) |
Dec 23, 2014 | 10.34 | 10.56 | 10.12 | 10.17 | 15,627,278 | -0.15(-1.45%) |
Dec 22, 2014 | 10.84 | 10.91 | 10.27 | 10.32 | 18,456,710 | -0.51(-4.71%) |
Dec 19, 2014 | 11.08 | 11.24 | 10.83 | 10.83 | 47,500,440 | -0.26(-2.34%) |
Dec 18, 2014 | 10.95 | 11.14 | 10.80 | 11.09 | 19,573,548 | +0.33(+3.07%) |
Dec 17, 2014 | 10.32 | 10.88 | 10.30 | 10.76 | 21,303,536 | +0.44(+4.26%) |
Dec 16, 2014 | 10.76 | 10.77 | 10.26 | 10.32 | 25,548,046 | -0.13(-1.24%) |
Dec 15, 2014 | 11.19 | 11.30 | 10.44 | 10.45 | 24,680,792 | -1.02(-8.89%) |
Dec 12, 2014 | 11.78 | 11.90 | 11.42 | 11.47 | 15,284,854 | -0.35(-2.96%) |
Dec 11, 2014 | 11.81 | 12.28 | 11.64 | 11.82 | 16,494,991 | -0.12(-1.01%) |
Dec 10, 2014 | 12.08 | 12.52 | 11.91 | 11.94 | 19,147,404 | -0.12(-1.00%) |
Dec 09, 2014 | 11.85 | 12.31 | 11.78 | 12.06 | 17,570,836 | +0.52(+4.51%) |
Dec 08, 2014 | 11.68 | 11.71 | 11.19 | 11.54 | 18,571,386 | -0.02(-0.17%) |
Dec 05, 2014 | 11.72 | 11.80 | 11.43 | 11.56 | 15,812,434 | -0.40(-3.34%) |
Dec 04, 2014 | 12.34 | 12.47 | 11.91 | 11.96 | 14,298,557 | -0.37(-3.00%) |
Dec 03, 2014 | 12.07 | 12.50 | 12.00 | 12.33 | 12,219,099 | +0.40(+3.35%) |
Dec 02, 2014 | 12.12 | 12.32 | 11.87 | 11.93 | 14,914,510 | -0.48(-3.87%) |