Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.58 | 11.68 | 11.45 | 11.65 | 584,025 | +0.09(+0.81%) |
Feb 26, 2015 | 11.67 | 11.68 | 11.50 | 11.56 | 425,449 | -0.11(-0.91%) |
Feb 25, 2015 | 11.69 | 11.80 | 11.61 | 11.66 | 569,024 | -0.01(-0.05%) |
Feb 24, 2015 | 11.91 | 11.97 | 11.62 | 11.67 | 701,773 | -0.30(-2.55%) |
Feb 23, 2015 | 11.89 | 11.98 | 11.80 | 11.98 | 786,971 | +0.11(+0.94%) |
Feb 20, 2015 | 11.75 | 11.94 | 11.73 | 11.86 | 700,290 | +0.09(+0.74%) |
Feb 19, 2015 | 12.01 | 12.04 | 11.70 | 11.78 | 893,771 | -0.30(-2.47%) |
Feb 18, 2015 | 11.96 | 12.09 | 11.79 | 12.08 | 1,364,281 | +0.07(+0.62%) |
Feb 17, 2015 | 12.08 | 12.13 | 11.91 | 12.00 | 788,549 | -0.06(-0.46%) |
Feb 13, 2015 | 12.08 | 12.06 | 12.06 | 12.06 | 839,296 | +0.00(+0.00%) |
Feb 12, 2015 | 11.98 | 12.07 | 11.86 | 12.06 | 1,098,049 | +0.19(+1.57%) |
Feb 11, 2015 | 12.04 | 12.06 | 11.75 | 11.87 | 921,765 | -0.12(-1.04%) |
Feb 10, 2015 | 11.98 | 12.02 | 11.75 | 11.99 | 734,067 | +0.02(+0.16%) |
Feb 09, 2015 | 12.04 | 12.23 | 11.96 | 11.98 | 1,006,962 | -0.16(-1.33%) |
Feb 06, 2015 | 12.42 | 12.42 | 12.08 | 12.14 | 982,362 | -0.32(-2.60%) |
Feb 05, 2015 | 12.29 | 12.47 | 12.23 | 12.46 | 719,410 | +0.21(+1.68%) |
Feb 04, 2015 | 12.32 | 12.32 | 12.16 | 12.26 | 972,397 | -0.07(-0.61%) |
Feb 03, 2015 | 12.12 | 12.34 | 12.03 | 12.33 | 819,046 | +0.17(+1.38%) |
Feb 02, 2015 | 12.18 | 12.23 | 11.96 | 12.16 | 823,048 | -0.02(-0.15%) |
Jan 30, 2015 | 12.34 | 12.37 | 12.17 | 12.18 | 1,043,088 | -0.17(-1.41%) |
Jan 29, 2015 | 12.45 | 12.47 | 12.24 | 12.36 | 852,232 | -0.04(-0.30%) |
Jan 28, 2015 | 12.52 | 12.57 | 12.38 | 12.39 | 685,641 | -0.07(-0.60%) |
Jan 27, 2015 | 12.39 | 12.55 | 12.37 | 12.47 | 845,640 | -0.01(-0.05%) |
Jan 26, 2015 | 12.14 | 12.49 | 12.12 | 12.47 | 926,729 | +0.09(+0.75%) |
Jan 23, 2015 | 12.46 | 12.49 | 12.31 | 12.38 | 487,293 | -0.06(-0.45%) |
Jan 22, 2015 | 12.24 | 12.45 | 12.17 | 12.44 | 958,487 | +0.29(+2.41%) |
Jan 21, 2015 | 12.08 | 12.17 | 11.95 | 12.14 | 1,006,210 | +0.01(+0.10%) |
Jan 20, 2015 | 12.26 | 12.27 | 12.05 | 12.13 | 868,682 | -0.09(-0.76%) |
Jan 16, 2015 | 11.94 | 12.23 | 11.94 | 12.22 | 836,662 | +0.25(+2.08%) |
Jan 15, 2015 | 12.01 | 12.01 | 11.79 | 11.98 | 1,130,047 | +0.01(+0.10%) |
Jan 14, 2015 | 11.78 | 11.99 | 11.78 | 11.96 | 967,846 | +0.09(+0.79%) |
Jan 13, 2015 | 12.01 | 12.03 | 11.81 | 11.87 | 854,914 | -0.09(-0.73%) |
Jan 12, 2015 | 11.89 | 12.02 | 11.87 | 11.96 | 588,390 | +0.09(+0.73%) |
Jan 09, 2015 | 11.92 | 12.04 | 11.79 | 11.87 | 2,478,147 | -0.04(-0.37%) |
Jan 08, 2015 | 11.98 | 11.99 | 11.84 | 11.91 | 986,531 | -0.04(-0.36%) |
Jan 07, 2015 | 11.76 | 11.96 | 11.68 | 11.96 | 1,100,915 | +0.23(+1.96%) |
Jan 06, 2015 | 11.81 | 11.85 | 11.70 | 11.73 | 756,995 | -0.02(-0.16%) |
Jan 05, 2015 | 11.65 | 11.78 | 11.60 | 11.75 | 892,202 | +0.11(+0.96%) |
Jan 02, 2015 | 11.71 | 11.75 | 11.61 | 11.63 | 765,504 | -0.03(-0.27%) |
Dec 31, 2014 | 11.88 | 11.66 | 11.66 | 11.66 | 954,329 | -0.16(-1.32%) |
Dec 30, 2014 | 11.67 | 11.83 | 11.66 | 11.82 | 765,244 | +0.08(+0.69%) |
Dec 29, 2014 | 11.63 | 11.74 | 11.58 | 11.74 | 684,919 | +0.11(+0.91%) |
Dec 26, 2014 | 11.68 | 11.70 | 11.58 | 11.63 | 513,763 | -0.01(-0.05%) |
Dec 24, 2014 | 11.63 | 11.64 | 11.64 | 11.64 | 250,471 | +0.04(+0.38%) |
Dec 23, 2014 | 11.58 | 11.60 | 11.52 | 11.60 | 763,145 | +0.01(+0.05%) |
Dec 22, 2014 | 11.44 | 11.61 | 11.43 | 11.59 | 649,545 | +0.14(+1.20%) |
Dec 19, 2014 | 11.40 | 11.46 | 11.30 | 11.45 | 1,877,541 | +0.06(+0.49%) |
Dec 18, 2014 | 11.42 | 11.43 | 11.28 | 11.40 | 1,064,391 | +0.06(+0.49%) |
Dec 17, 2014 | 11.08 | 11.35 | 11.02 | 11.34 | 3,077,034 | +0.31(+2.82%) |
Dec 16, 2014 | 10.97 | 11.12 | 10.93 | 11.03 | 1,609,653 | +0.04(+0.39%) |
Dec 15, 2014 | 11.16 | 11.17 | 10.95 | 10.99 | 805,321 | -0.15(-1.33%) |
Dec 12, 2014 | 11.14 | 11.26 | 11.12 | 11.13 | 874,201 | -0.10(-0.93%) |
Dec 11, 2014 | 11.19 | 11.25 | 11.09 | 11.24 | 670,961 | +0.12(+1.05%) |
Dec 10, 2014 | 11.15 | 11.17 | 11.08 | 11.12 | 460,704 | -0.04(-0.33%) |
Dec 09, 2014 | 10.96 | 11.21 | 10.96 | 11.16 | 781,839 | +0.11(+1.00%) |
Dec 08, 2014 | 11.15 | 11.26 | 11.02 | 11.05 | 574,923 | -0.06(-0.50%) |
Dec 05, 2014 | 11.07 | 11.14 | 11.05 | 11.10 | 958,306 | -0.04(-0.33%) |
Dec 04, 2014 | 11.11 | 11.17 | 11.06 | 11.14 | 763,628 | -0.01(-0.05%) |
Dec 03, 2014 | 11.16 | 11.19 | 11.08 | 11.15 | 687,839 | +0.01(+0.05%) |
Dec 02, 2014 | 10.99 | 11.14 | 10.88 | 11.14 | 953,677 | +0.15(+1.40%) |