Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.47 | 12.63 | 12.27 | 12.27 | 1,212,387 | -0.26(-2.08%) |
Feb 26, 2015 | 12.59 | 12.76 | 12.46 | 12.53 | 793,785 | -0.07(-0.52%) |
Feb 25, 2015 | 12.82 | 12.82 | 12.56 | 12.59 | 700,546 | -0.21(-1.65%) |
Feb 24, 2015 | 12.59 | 12.91 | 12.57 | 12.81 | 1,204,353 | +0.25(+2.01%) |
Feb 23, 2015 | 12.39 | 12.59 | 12.19 | 12.55 | 727,051 | +0.03(+0.26%) |
Feb 20, 2015 | 12.49 | 12.62 | 12.29 | 12.52 | 1,084,218 | +0.02(+0.13%) |
Feb 19, 2015 | 12.28 | 12.59 | 12.15 | 12.51 | 576,696 | +0.12(+0.99%) |
Feb 18, 2015 | 12.41 | 12.55 | 12.29 | 12.38 | 752,790 | -0.09(-0.72%) |
Feb 17, 2015 | 12.55 | 12.60 | 12.35 | 12.47 | 761,736 | -0.08(-0.65%) |
Feb 13, 2015 | 12.33 | 12.55 | 12.55 | 12.55 | 976,696 | +0.30(+2.46%) |
Feb 12, 2015 | 12.06 | 12.29 | 12.01 | 12.25 | 900,413 | +0.42(+3.51%) |
Feb 11, 2015 | 11.89 | 11.98 | 11.70 | 11.84 | 783,998 | -0.11(-0.95%) |
Feb 10, 2015 | 11.85 | 11.96 | 11.67 | 11.95 | 812,320 | +0.00(+0.00%) |
Feb 09, 2015 | 12.00 | 12.33 | 11.94 | 11.95 | 1,168,261 | -0.05(-0.41%) |
Feb 06, 2015 | 11.85 | 12.17 | 11.81 | 12.00 | 1,367,447 | +0.09(+0.75%) |
Feb 05, 2015 | 11.53 | 11.94 | 11.52 | 11.91 | 1,131,307 | +0.38(+3.32%) |
Feb 04, 2015 | 11.50 | 11.69 | 11.40 | 11.53 | 1,337,814 | -0.19(-1.60%) |
Feb 03, 2015 | 11.19 | 11.74 | 11.19 | 11.71 | 1,752,028 | +0.69(+6.29%) |
Feb 02, 2015 | 11.04 | 11.18 | 10.84 | 11.02 | 1,458,365 | +0.08(+0.75%) |
Jan 30, 2015 | 10.74 | 11.14 | 10.74 | 10.94 | 1,670,832 | +0.07(+0.60%) |
Jan 29, 2015 | 10.87 | 10.90 | 10.56 | 10.87 | 1,663,618 | -0.02(-0.15%) |
Jan 28, 2015 | 11.14 | 11.23 | 10.87 | 10.89 | 1,640,942 | +0.04(+0.38%) |
Jan 27, 2015 | 10.66 | 10.93 | 10.60 | 10.85 | 1,077,357 | +0.05(+0.45%) |
Jan 26, 2015 | 10.61 | 10.83 | 10.46 | 10.80 | 1,412,196 | +0.21(+2.00%) |
Jan 23, 2015 | 11.06 | 11.06 | 10.56 | 10.59 | 1,246,798 | -0.58(-5.18%) |
Jan 22, 2015 | 10.87 | 11.21 | 10.79 | 11.17 | 1,487,966 | +0.52(+4.90%) |
Jan 21, 2015 | 10.64 | 10.82 | 10.56 | 10.65 | 1,184,717 | +0.02(+0.15%) |
Jan 20, 2015 | 10.72 | 10.73 | 10.51 | 10.63 | 1,586,359 | -0.03(-0.31%) |
Jan 16, 2015 | 10.60 | 10.71 | 10.43 | 10.66 | 1,852,590 | +0.02(+0.23%) |
Jan 15, 2015 | 10.93 | 10.98 | 10.60 | 10.64 | 1,871,532 | -0.29(-2.61%) |
Jan 14, 2015 | 10.93 | 11.00 | 10.66 | 10.92 | 1,466,309 | -0.29(-2.59%) |
Jan 13, 2015 | 11.45 | 11.59 | 11.11 | 11.21 | 1,752,050 | -0.18(-1.56%) |
Jan 12, 2015 | 11.43 | 11.46 | 11.04 | 11.39 | 2,522,357 | -0.09(-0.77%) |
Jan 09, 2015 | 11.68 | 11.71 | 11.31 | 11.48 | 2,627,108 | -0.12(-1.04%) |
Jan 08, 2015 | 11.78 | 11.86 | 11.51 | 11.60 | 3,421,731 | +0.08(+0.70%) |
Jan 07, 2015 | 11.68 | 11.78 | 11.25 | 11.52 | 4,929,627 | -0.13(-1.11%) |
Jan 06, 2015 | 12.56 | 12.77 | 11.59 | 11.65 | 3,638,411 | -0.84(-6.73%) |
Jan 05, 2015 | 12.86 | 12.90 | 12.43 | 12.49 | 1,343,571 | -0.58(-4.45%) |
Jan 02, 2015 | 13.15 | 13.41 | 12.93 | 13.07 | 997,754 | -0.09(-0.68%) |
Dec 31, 2014 | 13.34 | 13.16 | 13.16 | 13.16 | 663,398 | -0.18(-1.33%) |
Dec 30, 2014 | 13.19 | 13.50 | 13.14 | 13.34 | 970,888 | +0.13(+0.98%) |
Dec 29, 2014 | 13.12 | 13.40 | 13.12 | 13.21 | 669,051 | +0.10(+0.74%) |
Dec 26, 2014 | 13.18 | 13.20 | 12.98 | 13.11 | 724,081 | +0.07(+0.56%) |
Dec 24, 2014 | 13.07 | 13.04 | 13.04 | 13.04 | 449,278 | -0.06(-0.43%) |
Dec 23, 2014 | 12.94 | 13.21 | 12.91 | 13.10 | 733,686 | +0.22(+1.69%) |
Dec 22, 2014 | 13.00 | 13.06 | 12.80 | 12.88 | 993,927 | -0.13(-0.99%) |
Dec 19, 2014 | 12.79 | 13.08 | 12.69 | 13.01 | 2,050,635 | +0.22(+1.71%) |
Dec 18, 2014 | 13.06 | 13.08 | 12.71 | 12.79 | 1,422,766 | -0.05(-0.38%) |
Dec 17, 2014 | 12.43 | 12.88 | 12.19 | 12.84 | 1,266,106 | +0.48(+3.86%) |
Dec 16, 2014 | 12.58 | 12.85 | 12.35 | 12.36 | 1,620,343 | -0.19(-1.54%) |
Dec 15, 2014 | 12.69 | 12.84 | 12.53 | 12.56 | 1,954,208 | -0.11(-0.89%) |
Dec 12, 2014 | 13.01 | 13.05 | 12.65 | 12.67 | 1,795,301 | -0.49(-3.74%) |
Dec 11, 2014 | 12.98 | 13.23 | 12.90 | 13.16 | 1,568,572 | +0.20(+1.56%) |
Dec 10, 2014 | 12.93 | 13.06 | 12.81 | 12.96 | 1,650,044 | -0.05(-0.37%) |
Dec 09, 2014 | 12.67 | 13.06 | 12.66 | 13.01 | 1,100,553 | +0.12(+0.94%) |
Dec 08, 2014 | 13.26 | 13.26 | 12.78 | 12.89 | 1,012,198 | -0.38(-2.86%) |
Dec 05, 2014 | 13.15 | 13.41 | 13.12 | 13.27 | 807,396 | +0.14(+1.05%) |
Dec 04, 2014 | 13.08 | 13.19 | 12.97 | 13.13 | 780,468 | -0.01(-0.06%) |
Dec 03, 2014 | 12.76 | 13.18 | 12.75 | 13.14 | 1,763,716 | +0.48(+3.83%) |
Dec 02, 2014 | 12.96 | 13.07 | 12.63 | 12.65 | 2,096,773 | -0.26(-2.00%) |