Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.41 | 11.68 | 11.36 | 11.66 | 3,045,418 | +0.26(+2.32%) |
Feb 26, 2015 | 11.50 | 11.53 | 11.38 | 11.39 | 2,402,668 | -0.14(-1.21%) |
Feb 25, 2015 | 11.61 | 11.66 | 11.44 | 11.53 | 2,345,571 | -0.13(-1.14%) |
Feb 24, 2015 | 11.66 | 11.76 | 11.52 | 11.66 | 6,198,046 | +0.27(+2.39%) |
Feb 23, 2015 | 11.52 | 11.52 | 11.32 | 11.39 | 3,353,598 | -0.10(-0.88%) |
Feb 20, 2015 | 11.29 | 11.56 | 11.27 | 11.49 | 7,676,985 | +0.23(+2.07%) |
Feb 19, 2015 | 11.31 | 11.37 | 11.15 | 11.26 | 4,531,454 | -0.05(-0.41%) |
Feb 18, 2015 | 11.20 | 11.41 | 11.14 | 11.31 | 3,202,336 | +0.00(+0.00%) |
Feb 17, 2015 | 11.42 | 11.42 | 11.17 | 11.31 | 5,821,491 | -0.12(-1.09%) |
Feb 13, 2015 | 11.53 | 11.43 | 11.43 | 11.43 | 7,936,299 | -0.09(-0.81%) |
Feb 12, 2015 | 11.55 | 11.63 | 11.35 | 11.52 | 3,467,541 | +0.05(+0.48%) |
Feb 11, 2015 | 11.63 | 11.67 | 11.45 | 11.47 | 2,862,664 | -0.19(-1.60%) |
Feb 10, 2015 | 11.46 | 11.72 | 11.41 | 11.66 | 6,006,883 | +0.37(+3.24%) |
Feb 09, 2015 | 11.33 | 11.49 | 11.21 | 11.29 | 2,648,493 | -0.12(-1.02%) |
Feb 06, 2015 | 11.38 | 11.51 | 11.25 | 11.41 | 3,626,809 | +0.07(+0.62%) |
Feb 05, 2015 | 11.35 | 11.48 | 11.25 | 11.34 | 4,898,222 | -0.06(-0.55%) |
Feb 04, 2015 | 11.17 | 11.48 | 11.13 | 11.40 | 3,370,553 | +0.13(+1.18%) |
Feb 03, 2015 | 10.93 | 11.28 | 10.88 | 11.27 | 4,330,674 | +0.40(+3.65%) |
Feb 02, 2015 | 10.91 | 10.98 | 10.58 | 10.87 | 5,248,462 | -0.06(-0.57%) |
Jan 30, 2015 | 11.03 | 11.12 | 10.87 | 10.93 | 3,548,878 | -0.19(-1.75%) |
Jan 29, 2015 | 11.15 | 11.25 | 10.99 | 11.13 | 5,894,467 | +0.02(+0.21%) |
Jan 28, 2015 | 11.41 | 11.45 | 11.06 | 11.10 | 3,909,917 | -0.25(-2.19%) |
Jan 27, 2015 | 11.20 | 11.47 | 11.11 | 11.35 | 4,099,259 | +0.02(+0.21%) |
Jan 26, 2015 | 11.17 | 11.37 | 11.10 | 11.33 | 3,502,275 | +0.12(+1.11%) |
Jan 23, 2015 | 11.28 | 11.33 | 10.98 | 11.20 | 5,164,392 | -0.04(-0.35%) |
Jan 22, 2015 | 11.06 | 11.34 | 10.96 | 11.24 | 6,479,838 | +0.28(+2.56%) |
Jan 21, 2015 | 10.72 | 10.97 | 10.70 | 10.96 | 5,112,615 | +0.19(+1.81%) |
Jan 20, 2015 | 10.97 | 10.99 | 10.63 | 10.77 | 7,707,973 | -0.16(-1.43%) |
Jan 16, 2015 | 10.68 | 10.99 | 10.55 | 10.92 | 6,107,440 | +0.19(+1.74%) |
Jan 15, 2015 | 11.29 | 11.31 | 10.66 | 10.74 | 9,103,545 | -0.56(-4.96%) |
Jan 14, 2015 | 10.91 | 11.31 | 10.83 | 11.30 | 7,808,568 | +0.21(+1.90%) |
Jan 13, 2015 | 11.10 | 11.25 | 11.02 | 11.09 | 8,983,662 | +0.08(+0.71%) |
Jan 12, 2015 | 10.80 | 11.06 | 10.75 | 11.01 | 8,164,629 | +0.23(+2.09%) |
Jan 09, 2015 | 11.00 | 11.10 | 10.75 | 10.78 | 9,511,459 | -0.07(-0.65%) |
Jan 08, 2015 | 11.45 | 11.45 | 10.75 | 10.85 | 12,633,076 | -0.54(-4.72%) |
Jan 07, 2015 | 11.10 | 11.45 | 11.10 | 11.39 | 10,250,270 | +0.53(+4.87%) |
Jan 06, 2015 | 10.80 | 10.94 | 10.65 | 10.86 | 7,348,703 | +0.04(+0.36%) |
Jan 05, 2015 | 10.66 | 10.86 | 10.57 | 10.82 | 4,527,769 | +0.12(+1.16%) |
Jan 02, 2015 | 10.85 | 10.90 | 10.56 | 10.70 | 2,871,114 | -0.11(-1.01%) |
Dec 31, 2014 | 10.85 | 10.81 | 10.81 | 10.81 | 4,279,912 | -0.01(-0.07%) |
Dec 30, 2014 | 10.73 | 10.88 | 10.68 | 10.82 | 2,530,259 | +0.04(+0.36%) |
Dec 29, 2014 | 10.59 | 10.81 | 10.58 | 10.78 | 3,320,793 | +0.16(+1.54%) |
Dec 26, 2014 | 10.56 | 10.81 | 10.56 | 10.61 | 3,031,692 | +0.08(+0.74%) |
Dec 24, 2014 | 10.57 | 10.54 | 10.54 | 10.54 | 1,741,246 | +0.02(+0.15%) |
Dec 23, 2014 | 10.56 | 10.70 | 10.51 | 10.52 | 5,115,712 | +0.00(+0.00%) |
Dec 22, 2014 | 10.37 | 10.58 | 10.36 | 10.52 | 5,464,289 | +0.16(+1.58%) |
Dec 19, 2014 | 10.59 | 10.59 | 10.23 | 10.36 | 7,505,011 | -0.29(-2.71%) |
Dec 18, 2014 | 10.67 | 10.70 | 10.37 | 10.64 | 4,087,698 | +0.14(+1.33%) |
Dec 17, 2014 | 10.16 | 10.53 | 10.08 | 10.50 | 5,961,836 | +0.41(+4.05%) |
Dec 16, 2014 | 10.34 | 10.42 | 10.09 | 10.10 | 7,996,292 | -0.30(-2.89%) |
Dec 15, 2014 | 10.24 | 10.51 | 10.22 | 10.40 | 7,205,744 | +0.21(+2.04%) |
Dec 12, 2014 | 9.864 | 10.30 | 9.864 | 10.19 | 9,184,265 | +0.23(+2.32%) |
Dec 11, 2014 | 10.06 | 10.34 | 9.925 | 9.956 | 7,307,938 | -0.05(-0.46%) |
Dec 10, 2014 | 9.748 | 10.14 | 9.713 | 10.00 | 13,926,767 | +0.35(+3.68%) |
Dec 09, 2014 | 9.555 | 9.709 | 9.470 | 9.648 | 10,030,323 | +0.19(+1.96%) |
Dec 08, 2014 | 9.177 | 9.524 | 9.093 | 9.463 | 10,976,003 | +0.28(+3.02%) |
Dec 05, 2014 | 9.447 | 9.679 | 9.077 | 9.185 | 29,362,046 | -1.47(-13.76%) |
Dec 04, 2014 | 10.99 | 11.01 | 10.52 | 10.65 | 8,862,687 | -0.42(-3.83%) |
Dec 03, 2014 | 10.82 | 11.17 | 10.79 | 11.07 | 8,374,461 | +0.33(+3.09%) |
Dec 02, 2014 | 10.60 | 10.80 | 10.60 | 10.74 | 5,321,585 | +0.16(+1.53%) |