Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.66 | 11.74 | 11.36 | 11.49 | 83,798 | -0.13(-1.08%) |
Feb 26, 2015 | 11.51 | 11.76 | 11.46 | 11.62 | 189,014 | +0.08(+0.68%) |
Feb 25, 2015 | 11.44 | 11.69 | 11.40 | 11.54 | 69,273 | +0.03(+0.27%) |
Feb 24, 2015 | 11.71 | 11.71 | 11.44 | 11.51 | 115,252 | -0.22(-1.87%) |
Feb 23, 2015 | 11.87 | 11.96 | 11.62 | 11.72 | 91,777 | -0.30(-2.47%) |
Feb 20, 2015 | 12.12 | 12.12 | 11.91 | 12.02 | 78,412 | -0.05(-0.39%) |
Feb 19, 2015 | 11.94 | 12.10 | 11.94 | 12.07 | 83,331 | +0.06(+0.52%) |
Feb 18, 2015 | 12.13 | 12.27 | 11.87 | 12.01 | 104,557 | -0.13(-1.03%) |
Feb 17, 2015 | 12.43 | 12.52 | 12.13 | 12.13 | 54,070 | -0.27(-2.15%) |
Feb 13, 2015 | 12.02 | 12.40 | 12.40 | 12.40 | 131,022 | +0.36(+2.99%) |
Feb 12, 2015 | 12.23 | 12.36 | 11.99 | 12.04 | 153,479 | -0.20(-1.66%) |
Feb 11, 2015 | 12.48 | 12.51 | 12.21 | 12.24 | 82,048 | -0.20(-1.64%) |
Feb 10, 2015 | 12.65 | 12.65 | 12.41 | 12.44 | 97,659 | -0.05(-0.38%) |
Feb 09, 2015 | 12.52 | 12.84 | 12.44 | 12.49 | 101,034 | -0.20(-1.60%) |
Feb 06, 2015 | 12.65 | 12.82 | 12.43 | 12.70 | 194,546 | +0.11(+0.87%) |
Feb 05, 2015 | 12.48 | 12.77 | 12.48 | 12.59 | 123,579 | +0.08(+0.63%) |
Feb 04, 2015 | 12.54 | 12.73 | 12.48 | 12.51 | 77,537 | -0.06(-0.50%) |
Feb 03, 2015 | 11.90 | 12.62 | 11.90 | 12.57 | 128,758 | +0.63(+5.24%) |
Feb 02, 2015 | 12.01 | 12.15 | 11.69 | 11.94 | 150,516 | -0.08(-0.65%) |
Jan 30, 2015 | 12.01 | 12.32 | 12.01 | 12.02 | 111,542 | +0.13(+1.05%) |
Jan 29, 2015 | 12.27 | 12.27 | 11.90 | 11.90 | 130,477 | -0.31(-2.56%) |
Jan 28, 2015 | 11.99 | 12.55 | 11.91 | 12.21 | 149,425 | +0.30(+2.50%) |
Jan 27, 2015 | 11.80 | 12.27 | 11.80 | 11.91 | 332,869 | +0.08(+0.66%) |
Jan 26, 2015 | 13.04 | 13.34 | 11.51 | 11.83 | 749,262 | -1.47(-11.06%) |
Jan 23, 2015 | 13.06 | 13.57 | 12.99 | 13.31 | 278,631 | +0.30(+2.29%) |
Jan 22, 2015 | 12.82 | 13.15 | 12.82 | 13.01 | 128,055 | +0.16(+1.22%) |
Jan 21, 2015 | 12.88 | 13.16 | 12.80 | 12.85 | 144,064 | +0.00(+0.00%) |
Jan 20, 2015 | 12.46 | 13.10 | 12.46 | 12.85 | 260,453 | +0.42(+3.40%) |
Jan 16, 2015 | 12.26 | 12.65 | 12.26 | 12.43 | 161,160 | +0.20(+1.66%) |
Jan 15, 2015 | 12.55 | 12.77 | 12.23 | 12.23 | 167,011 | -0.30(-2.37%) |
Jan 14, 2015 | 11.99 | 12.65 | 11.99 | 12.52 | 291,535 | +0.23(+1.91%) |
Jan 13, 2015 | 12.01 | 12.34 | 11.91 | 12.29 | 292,260 | +0.31(+2.61%) |
Jan 12, 2015 | 12.07 | 12.32 | 11.82 | 11.98 | 279,510 | -0.20(-1.67%) |
Jan 09, 2015 | 12.40 | 12.55 | 12.18 | 12.18 | 198,847 | -0.28(-2.26%) |
Jan 08, 2015 | 12.55 | 12.76 | 12.34 | 12.46 | 201,061 | +0.02(+0.13%) |
Jan 07, 2015 | 12.71 | 12.77 | 12.37 | 12.44 | 164,357 | -0.09(-0.75%) |
Jan 06, 2015 | 13.12 | 13.26 | 12.52 | 12.54 | 121,954 | -0.47(-3.61%) |
Jan 05, 2015 | 12.99 | 13.35 | 12.93 | 13.01 | 123,211 | -0.14(-1.07%) |
Jan 02, 2015 | 13.07 | 13.48 | 12.99 | 13.15 | 152,772 | +0.14(+1.08%) |
Dec 31, 2014 | 13.34 | 13.01 | 13.01 | 13.01 | 135,111 | -0.33(-2.46%) |
Dec 30, 2014 | 13.15 | 13.49 | 13.13 | 13.34 | 98,107 | -0.02(-0.12%) |
Dec 29, 2014 | 13.63 | 13.74 | 13.32 | 13.35 | 94,467 | -0.23(-1.73%) |
Dec 26, 2014 | 13.35 | 13.70 | 13.27 | 13.59 | 74,429 | +0.30(+2.24%) |
Dec 24, 2014 | 13.46 | 13.29 | 13.29 | 13.29 | 130,064 | -0.08(-0.58%) |
Dec 23, 2014 | 13.52 | 13.68 | 13.30 | 13.37 | 108,773 | -0.05(-0.35%) |
Dec 22, 2014 | 13.26 | 13.45 | 13.15 | 13.42 | 251,084 | +0.14(+1.06%) |
Dec 19, 2014 | 12.84 | 13.35 | 12.68 | 13.27 | 174,105 | +0.63(+4.95%) |
Dec 18, 2014 | 11.90 | 12.74 | 11.90 | 12.65 | 256,258 | +0.86(+7.30%) |
Dec 17, 2014 | 11.83 | 12.12 | 11.62 | 11.79 | 273,738 | -0.14(-1.18%) |
Dec 16, 2014 | 12.54 | 12.60 | 11.82 | 11.93 | 283,394 | -0.63(-4.99%) |
Dec 15, 2014 | 12.63 | 12.76 | 12.51 | 12.55 | 143,342 | -0.06(-0.50%) |
Dec 12, 2014 | 12.68 | 12.87 | 12.55 | 12.62 | 203,954 | -0.11(-0.86%) |
Dec 11, 2014 | 12.74 | 12.98 | 12.68 | 12.73 | 93,462 | -0.02(-0.12%) |
Dec 10, 2014 | 12.95 | 13.24 | 12.68 | 12.74 | 114,699 | -0.39(-2.98%) |
Dec 09, 2014 | 12.43 | 13.25 | 12.43 | 13.13 | 202,605 | +0.49(+3.84%) |
Dec 08, 2014 | 12.84 | 12.98 | 12.57 | 12.65 | 116,311 | -0.19(-1.46%) |
Dec 05, 2014 | 13.06 | 13.06 | 12.80 | 12.84 | 207,652 | -0.27(-2.03%) |
Dec 04, 2014 | 13.43 | 13.43 | 13.07 | 13.10 | 146,709 | -0.25(-1.88%) |
Dec 03, 2014 | 13.31 | 13.57 | 13.23 | 13.35 | 114,320 | -0.02(-0.12%) |
Dec 02, 2014 | 13.73 | 13.84 | 13.34 | 13.37 | 110,315 | -0.22(-1.61%) |