Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.75 | 11.90 | 11.54 | 11.75 | 140,013 | +0.03(+0.26%) |
Feb 26, 2015 | 11.55 | 11.73 | 11.44 | 11.72 | 43,567 | +0.17(+1.47%) |
Feb 25, 2015 | 11.38 | 11.58 | 11.19 | 11.55 | 65,468 | +0.21(+1.85%) |
Feb 24, 2015 | 11.40 | 11.63 | 11.27 | 11.34 | 117,466 | +0.05(+0.44%) |
Feb 23, 2015 | 11.30 | 11.41 | 11.16 | 11.29 | 91,663 | -0.07(-0.62%) |
Feb 20, 2015 | 11.50 | 11.52 | 11.22 | 11.36 | 75,859 | -0.13(-1.13%) |
Feb 19, 2015 | 11.43 | 11.60 | 11.43 | 11.49 | 48,294 | -0.02(-0.17%) |
Feb 18, 2015 | 11.40 | 11.65 | 11.38 | 11.51 | 76,411 | +0.05(+0.44%) |
Feb 17, 2015 | 11.55 | 11.64 | 11.27 | 11.46 | 111,573 | -0.08(-0.69%) |
Feb 13, 2015 | 11.57 | 11.54 | 11.54 | 11.54 | 62,900 | +0.10(+0.87%) |
Feb 12, 2015 | 11.62 | 11.91 | 11.33 | 11.44 | 41,275 | -0.12(-1.04%) |
Feb 11, 2015 | 11.41 | 11.63 | 11.21 | 11.56 | 89,623 | +0.12(+1.05%) |
Feb 10, 2015 | 11.59 | 11.59 | 11.26 | 11.44 | 42,340 | -0.05(-0.44%) |
Feb 09, 2015 | 11.75 | 11.89 | 11.38 | 11.49 | 63,083 | -0.28(-2.38%) |
Feb 06, 2015 | 11.83 | 12.01 | 11.73 | 11.77 | 58,589 | -0.04(-0.34%) |
Feb 05, 2015 | 11.50 | 12.05 | 11.43 | 11.81 | 92,816 | +0.29(+2.52%) |
Feb 04, 2015 | 11.67 | 11.83 | 11.45 | 11.52 | 51,203 | -0.18(-1.54%) |
Feb 03, 2015 | 11.37 | 11.90 | 11.36 | 11.70 | 153,088 | +0.36(+3.17%) |
Feb 02, 2015 | 11.00 | 11.37 | 10.91 | 11.34 | 78,199 | +0.40(+3.66%) |
Jan 30, 2015 | 11.22 | 11.43 | 10.93 | 10.94 | 70,952 | -0.31(-2.76%) |
Jan 29, 2015 | 11.16 | 11.36 | 10.98 | 11.25 | 74,810 | +0.16(+1.44%) |
Jan 28, 2015 | 11.33 | 11.50 | 11.06 | 11.09 | 153,520 | -0.13(-1.16%) |
Jan 27, 2015 | 11.18 | 11.50 | 10.95 | 11.22 | 53,759 | -0.17(-1.49%) |
Jan 26, 2015 | 11.19 | 11.72 | 11.05 | 11.39 | 95,953 | +0.20(+1.79%) |
Jan 23, 2015 | 11.38 | 11.38 | 10.88 | 11.19 | 115,859 | -0.11(-0.97%) |
Jan 22, 2015 | 10.71 | 11.32 | 10.50 | 11.30 | 122,017 | +0.67(+6.30%) |
Jan 21, 2015 | 10.36 | 10.69 | 10.22 | 10.63 | 107,111 | +0.27(+2.61%) |
Jan 20, 2015 | 10.60 | 10.60 | 10.21 | 10.36 | 78,976 | -0.19(-1.80%) |
Jan 16, 2015 | 10.15 | 10.60 | 10.00 | 10.55 | 104,796 | +0.37(+3.63%) |
Jan 15, 2015 | 10.52 | 10.55 | 10.08 | 10.18 | 94,769 | -0.29(-2.77%) |
Jan 14, 2015 | 10.58 | 10.76 | 10.23 | 10.47 | 101,545 | -0.31(-2.88%) |
Jan 13, 2015 | 11.08 | 11.21 | 10.54 | 10.78 | 92,736 | -0.18(-1.64%) |
Jan 12, 2015 | 11.36 | 11.36 | 10.76 | 10.96 | 116,071 | -0.43(-3.78%) |
Jan 09, 2015 | 12.04 | 12.70 | 11.36 | 11.39 | 149,580 | -0.61(-5.08%) |
Jan 08, 2015 | 11.85 | 12.03 | 11.65 | 12.00 | 87,278 | +0.27(+2.30%) |
Jan 07, 2015 | 12.08 | 12.16 | 11.51 | 11.73 | 77,695 | -0.27(-2.25%) |
Jan 06, 2015 | 12.49 | 12.54 | 11.75 | 12.00 | 124,180 | -0.44(-3.54%) |
Jan 05, 2015 | 12.42 | 12.94 | 12.37 | 12.44 | 174,287 | -0.16(-1.27%) |
Jan 02, 2015 | 12.69 | 12.97 | 12.45 | 12.60 | 89,082 | -0.11(-0.87%) |
Dec 31, 2014 | 12.76 | 12.71 | 12.71 | 12.71 | 84,500 | -0.03(-0.24%) |
Dec 30, 2014 | 12.71 | 12.88 | 12.44 | 12.74 | 227,296 | +0.02(+0.16%) |
Dec 29, 2014 | 11.93 | 12.92 | 11.93 | 12.72 | 163,241 | +0.77(+6.44%) |
Dec 26, 2014 | 11.80 | 11.98 | 11.65 | 11.95 | 119,520 | +0.21(+1.79%) |
Dec 24, 2014 | 11.96 | 11.74 | 11.74 | 11.74 | 79,700 | -0.19(-1.59%) |
Dec 23, 2014 | 11.13 | 11.98 | 11.10 | 11.93 | 221,212 | +0.87(+7.87%) |
Dec 22, 2014 | 10.95 | 11.15 | 10.90 | 11.06 | 75,313 | +0.07(+0.64%) |
Dec 19, 2014 | 10.81 | 11.06 | 10.63 | 10.99 | 145,454 | +0.15(+1.38%) |
Dec 18, 2014 | 10.82 | 10.97 | 10.64 | 10.84 | 219,172 | +0.23(+2.17%) |
Dec 17, 2014 | 10.08 | 10.74 | 9.890 | 10.61 | 333,802 | +0.56(+5.57%) |
Dec 16, 2014 | 9.940 | 10.60 | 9.910 | 10.05 | 100,804 | +0.06(+0.60%) |
Dec 15, 2014 | 10.52 | 10.59 | 9.550 | 9.990 | 250,132 | -0.48(-4.58%) |
Dec 12, 2014 | 10.81 | 10.96 | 10.43 | 10.47 | 90,359 | -0.47(-4.30%) |
Dec 11, 2014 | 11.01 | 11.31 | 10.87 | 10.94 | 62,700 | -0.03(-0.27%) |
Dec 10, 2014 | 11.55 | 11.55 | 10.94 | 10.97 | 80,495 | -0.63(-5.43%) |
Dec 09, 2014 | 11.15 | 11.65 | 11.00 | 11.60 | 84,247 | +0.32(+2.84%) |
Dec 08, 2014 | 11.71 | 11.78 | 11.19 | 11.28 | 79,885 | -0.44(-3.75%) |
Dec 05, 2014 | 11.63 | 11.97 | 11.61 | 11.72 | 86,822 | +0.16(+1.38%) |
Dec 04, 2014 | 11.50 | 11.69 | 11.34 | 11.56 | 77,996 | +0.06(+0.52%) |
Dec 03, 2014 | 10.89 | 11.65 | 10.88 | 11.50 | 100,988 | +0.61(+5.60%) |
Dec 02, 2014 | 10.95 | 11.31 | 10.76 | 10.89 | 120,262 | -0.09(-0.82%) |