Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.93 | 11.98 | 11.87 | 11.89 | 3,463,936 | -0.19(-1.55%) |
Feb 26, 2015 | 12.09 | 12.14 | 12.02 | 12.08 | 2,405,207 | -0.15(-1.23%) |
Feb 25, 2015 | 12.23 | 12.26 | 12.17 | 12.23 | 3,395,229 | +0.01(+0.06%) |
Feb 24, 2015 | 12.13 | 12.26 | 12.11 | 12.22 | 3,539,187 | +0.07(+0.56%) |
Feb 23, 2015 | 12.06 | 12.18 | 12.00 | 12.15 | 2,564,244 | +0.01(+0.06%) |
Feb 20, 2015 | 12.02 | 12.17 | 11.93 | 12.14 | 3,033,258 | +0.11(+0.93%) |
Feb 19, 2015 | 12.00 | 12.09 | 11.94 | 12.03 | 1,926,264 | +0.00(+0.00%) |
Feb 18, 2015 | 12.02 | 12.11 | 12.01 | 12.03 | 4,384,973 | +0.09(+0.75%) |
Feb 17, 2015 | 11.80 | 11.98 | 11.72 | 11.94 | 5,546,644 | +0.12(+1.01%) |
Feb 13, 2015 | 11.85 | 11.82 | 11.82 | 11.82 | 3,650,360 | +0.09(+0.77%) |
Feb 12, 2015 | 11.71 | 11.75 | 11.61 | 11.73 | 6,326,163 | +0.20(+1.76%) |
Feb 11, 2015 | 11.48 | 11.54 | 11.44 | 11.53 | 1,938,127 | -0.08(-0.65%) |
Feb 10, 2015 | 11.49 | 11.62 | 11.48 | 11.60 | 3,940,037 | +0.08(+0.65%) |
Feb 09, 2015 | 11.46 | 11.60 | 11.44 | 11.53 | 1,929,533 | -0.05(-0.45%) |
Feb 06, 2015 | 11.64 | 11.77 | 11.56 | 11.58 | 3,788,275 | +0.14(+1.24%) |
Feb 05, 2015 | 11.34 | 11.47 | 11.32 | 11.44 | 2,039,033 | +0.16(+1.46%) |
Feb 04, 2015 | 11.21 | 11.41 | 11.21 | 11.27 | 5,204,635 | -0.15(-1.31%) |
Feb 03, 2015 | 11.16 | 11.43 | 11.15 | 11.42 | 9,207,208 | +0.73(+6.80%) |
Feb 02, 2015 | 10.60 | 10.71 | 10.57 | 10.70 | 2,871,055 | +0.17(+1.64%) |
Jan 30, 2015 | 10.64 | 10.66 | 10.52 | 10.52 | 3,287,750 | -0.21(-1.96%) |
Jan 29, 2015 | 10.68 | 10.77 | 10.64 | 10.73 | 3,921,345 | +0.10(+0.92%) |
Jan 28, 2015 | 10.85 | 10.85 | 10.62 | 10.64 | 3,740,230 | -0.28(-2.54%) |
Jan 27, 2015 | 10.91 | 10.99 | 10.85 | 10.91 | 2,323,536 | -0.04(-0.34%) |
Jan 26, 2015 | 10.85 | 10.99 | 10.81 | 10.95 | 2,503,411 | +0.04(+0.41%) |
Jan 23, 2015 | 10.94 | 10.98 | 10.85 | 10.91 | 3,210,673 | -0.13(-1.22%) |
Jan 22, 2015 | 10.93 | 11.07 | 10.87 | 11.04 | 4,456,103 | +0.24(+2.22%) |
Jan 21, 2015 | 10.64 | 10.80 | 10.62 | 10.80 | 4,271,850 | +0.13(+1.19%) |
Jan 20, 2015 | 10.71 | 10.74 | 10.63 | 10.67 | 5,360,645 | +0.46(+4.48%) |
Jan 16, 2015 | 10.29 | 10.29 | 10.13 | 10.22 | 6,469,133 | -0.13(-1.23%) |
Jan 15, 2015 | 10.43 | 10.46 | 10.30 | 10.34 | 4,744,716 | -0.01(-0.07%) |
Jan 14, 2015 | 10.34 | 10.38 | 10.18 | 10.35 | 5,501,370 | -0.16(-1.50%) |
Jan 13, 2015 | 10.64 | 10.70 | 10.41 | 10.51 | 2,550,850 | -0.01(-0.07%) |
Jan 12, 2015 | 10.52 | 10.56 | 10.40 | 10.52 | 2,307,775 | -0.01(-0.07%) |
Jan 09, 2015 | 10.54 | 10.55 | 10.40 | 10.52 | 3,664,051 | -0.18(-1.68%) |
Jan 08, 2015 | 10.59 | 10.80 | 10.58 | 10.70 | 2,783,893 | +0.18(+1.71%) |
Jan 07, 2015 | 10.54 | 10.57 | 10.42 | 10.52 | 2,530,593 | +0.03(+0.29%) |
Jan 06, 2015 | 10.62 | 10.67 | 10.43 | 10.49 | 3,036,336 | -0.23(-2.17%) |
Jan 05, 2015 | 10.87 | 10.90 | 10.67 | 10.73 | 4,554,354 | -0.46(-4.09%) |
Jan 02, 2015 | 11.32 | 11.35 | 11.10 | 11.18 | 2,293,912 | -0.07(-0.60%) |
Dec 31, 2014 | 11.34 | 11.25 | 11.25 | 11.25 | 1,332,800 | -0.02(-0.20%) |
Dec 30, 2014 | 11.32 | 11.33 | 11.24 | 11.27 | 2,085,678 | +0.03(+0.27%) |
Dec 29, 2014 | 11.14 | 11.30 | 11.12 | 11.24 | 1,929,980 | -0.15(-1.32%) |
Dec 26, 2014 | 11.36 | 11.44 | 11.34 | 11.39 | 1,352,290 | +0.05(+0.46%) |
Dec 24, 2014 | 11.34 | 11.34 | 11.34 | 11.34 | 912,456 | +0.03(+0.27%) |
Dec 23, 2014 | 11.28 | 11.36 | 11.26 | 11.31 | 2,340,040 | +0.04(+0.40%) |
Dec 22, 2014 | 11.28 | 11.30 | 11.21 | 11.27 | 2,328,754 | +0.07(+0.67%) |
Dec 19, 2014 | 11.09 | 11.24 | 11.03 | 11.19 | 3,083,411 | +0.11(+0.95%) |
Dec 18, 2014 | 10.96 | 11.09 | 10.94 | 11.09 | 3,667,171 | +0.37(+3.43%) |
Dec 17, 2014 | 10.66 | 10.77 | 10.60 | 10.72 | 4,139,258 | +0.05(+0.49%) |
Dec 16, 2014 | 10.50 | 10.89 | 10.46 | 10.67 | 3,744,662 | +0.09(+0.85%) |
Dec 15, 2014 | 10.81 | 10.86 | 10.51 | 10.58 | 4,122,260 | -0.26(-2.42%) |
Dec 12, 2014 | 11.09 | 11.19 | 10.83 | 10.84 | 3,350,470 | -0.24(-2.17%) |
Dec 11, 2014 | 11.10 | 11.22 | 11.06 | 11.08 | 1,962,945 | -0.01(-0.07%) |
Dec 10, 2014 | 11.23 | 11.25 | 11.06 | 11.09 | 2,479,199 | -0.16(-1.47%) |
Dec 09, 2014 | 11.19 | 11.27 | 11.15 | 11.25 | 3,508,913 | -0.26(-2.28%) |
Dec 08, 2014 | 11.61 | 11.63 | 11.49 | 11.51 | 2,795,933 | -0.13(-1.16%) |
Dec 05, 2014 | 11.60 | 11.68 | 11.56 | 11.65 | 2,649,872 | +0.20(+1.77%) |
Dec 04, 2014 | 11.45 | 11.52 | 11.38 | 11.45 | 2,024,954 | -0.04(-0.33%) |
Dec 03, 2014 | 11.54 | 11.57 | 11.45 | 11.48 | 2,621,580 | -0.02(-0.19%) |
Dec 02, 2014 | 11.51 | 11.56 | 11.45 | 11.51 | 3,156,973 | +0.12(+1.05%) |