Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.28 | 12.34 | 12.12 | 12.13 | 1,624,266 | -0.12(-0.95%) |
Feb 26, 2015 | 12.16 | 12.30 | 12.10 | 12.25 | 632,979 | +0.10(+0.80%) |
Feb 25, 2015 | 11.99 | 12.22 | 11.99 | 12.15 | 741,759 | +0.16(+1.34%) |
Feb 24, 2015 | 11.99 | 12.05 | 11.99 | 11.99 | 699,103 | -0.05(-0.40%) |
Feb 23, 2015 | 12.02 | 12.04 | 11.97 | 12.04 | 459,001 | -0.01(-0.12%) |
Feb 20, 2015 | 12.06 | 12.11 | 11.95 | 12.06 | 409,682 | -0.03(-0.28%) |
Feb 19, 2015 | 12.12 | 12.20 | 12.06 | 12.09 | 572,345 | -0.07(-0.56%) |
Feb 18, 2015 | 12.20 | 12.20 | 12.09 | 12.16 | 346,494 | -0.04(-0.32%) |
Feb 17, 2015 | 12.23 | 12.28 | 12.16 | 12.20 | 439,640 | +0.04(+0.36%) |
Feb 13, 2015 | 12.16 | 12.15 | 12.15 | 12.15 | 390,513 | -0.01(-0.12%) |
Feb 12, 2015 | 12.05 | 12.19 | 12.00 | 12.17 | 745,151 | +0.15(+1.21%) |
Feb 11, 2015 | 11.96 | 12.06 | 11.91 | 12.02 | 1,078,301 | +0.07(+0.57%) |
Feb 10, 2015 | 11.95 | 11.99 | 11.91 | 11.95 | 1,218,960 | +0.02(+0.20%) |
Feb 09, 2015 | 11.91 | 12.01 | 11.90 | 11.93 | 796,935 | -0.03(-0.28%) |
Feb 06, 2015 | 11.96 | 12.06 | 11.89 | 11.96 | 1,388,448 | +0.00(+0.04%) |
Feb 05, 2015 | 12.06 | 12.08 | 11.76 | 11.96 | 2,202,636 | -0.10(-0.81%) |
Feb 04, 2015 | 12.61 | 12.65 | 11.81 | 12.06 | 3,875,350 | -1.03(-7.90%) |
Feb 03, 2015 | 12.91 | 13.17 | 12.91 | 13.09 | 622,990 | +0.19(+1.51%) |
Feb 02, 2015 | 12.93 | 12.97 | 12.82 | 12.90 | 505,791 | +0.01(+0.11%) |
Jan 30, 2015 | 13.11 | 13.11 | 12.84 | 12.88 | 432,959 | -0.16(-1.19%) |
Jan 29, 2015 | 12.98 | 13.04 | 12.84 | 13.04 | 347,489 | +0.09(+0.71%) |
Jan 28, 2015 | 13.19 | 13.19 | 12.93 | 12.94 | 323,994 | -0.17(-1.26%) |
Jan 27, 2015 | 13.07 | 13.20 | 13.04 | 13.11 | 270,842 | -0.01(-0.07%) |
Jan 26, 2015 | 13.04 | 13.15 | 12.90 | 13.12 | 297,570 | +0.08(+0.60%) |
Jan 23, 2015 | 13.11 | 13.13 | 12.96 | 13.04 | 262,259 | -0.08(-0.59%) |
Jan 22, 2015 | 12.95 | 13.14 | 12.87 | 13.12 | 501,391 | +0.23(+1.81%) |
Jan 21, 2015 | 12.74 | 12.92 | 12.64 | 12.89 | 517,941 | +0.18(+1.45%) |
Jan 20, 2015 | 12.83 | 12.83 | 12.69 | 12.70 | 326,087 | -0.07(-0.57%) |
Jan 16, 2015 | 12.56 | 12.77 | 12.50 | 12.77 | 300,889 | +0.23(+1.86%) |
Jan 15, 2015 | 12.54 | 12.64 | 12.48 | 12.54 | 492,961 | +0.04(+0.31%) |
Jan 14, 2015 | 12.47 | 12.51 | 12.40 | 12.50 | 384,414 | -0.08(-0.66%) |
Jan 13, 2015 | 12.69 | 12.77 | 12.48 | 12.58 | 458,917 | -0.05(-0.38%) |
Jan 12, 2015 | 12.78 | 12.79 | 12.59 | 12.63 | 426,621 | -0.15(-1.14%) |
Jan 09, 2015 | 12.95 | 12.95 | 12.76 | 12.78 | 248,925 | -0.15(-1.13%) |
Jan 08, 2015 | 12.87 | 12.96 | 12.82 | 12.92 | 312,837 | +0.09(+0.72%) |
Jan 07, 2015 | 12.79 | 12.85 | 12.71 | 12.83 | 380,791 | +0.13(+0.99%) |
Jan 06, 2015 | 12.92 | 12.95 | 12.62 | 12.71 | 541,788 | -0.22(-1.69%) |
Jan 05, 2015 | 12.92 | 12.96 | 12.83 | 12.92 | 418,718 | -0.05(-0.37%) |
Jan 02, 2015 | 12.99 | 13.01 | 12.80 | 12.97 | 420,652 | +0.05(+0.41%) |
Dec 31, 2014 | 13.11 | 12.92 | 12.92 | 12.92 | 416,259 | -0.17(-1.30%) |
Dec 30, 2014 | 13.15 | 13.18 | 13.07 | 13.09 | 417,680 | -0.10(-0.74%) |
Dec 29, 2014 | 13.07 | 13.20 | 13.05 | 13.19 | 606,074 | -0.30(-2.23%) |
Dec 26, 2014 | 13.47 | 13.52 | 13.38 | 13.49 | 446,365 | +0.04(+0.29%) |
Dec 24, 2014 | 13.54 | 13.45 | 13.45 | 13.45 | 327,899 | -0.06(-0.43%) |
Dec 23, 2014 | 13.46 | 13.54 | 13.43 | 13.51 | 365,883 | +0.08(+0.61%) |
Dec 22, 2014 | 13.50 | 13.55 | 13.34 | 13.42 | 450,921 | -0.03(-0.22%) |
Dec 19, 2014 | 13.29 | 13.56 | 13.26 | 13.45 | 982,621 | +0.16(+1.21%) |
Dec 18, 2014 | 13.21 | 13.35 | 13.21 | 13.29 | 663,619 | +0.17(+1.33%) |
Dec 17, 2014 | 12.86 | 13.12 | 12.85 | 13.12 | 804,264 | +0.29(+2.27%) |
Dec 16, 2014 | 13.00 | 13.06 | 12.83 | 12.83 | 494,203 | -0.19(-1.45%) |
Dec 15, 2014 | 13.11 | 13.22 | 12.99 | 13.02 | 552,862 | -0.07(-0.56%) |
Dec 12, 2014 | 13.28 | 13.28 | 13.02 | 13.09 | 682,335 | -0.26(-1.96%) |
Dec 11, 2014 | 13.39 | 13.45 | 13.33 | 13.35 | 483,775 | -0.04(-0.33%) |
Dec 10, 2014 | 13.60 | 13.62 | 13.37 | 13.40 | 430,186 | -0.20(-1.50%) |
Dec 09, 2014 | 13.35 | 13.60 | 13.22 | 13.60 | 512,983 | +0.23(+1.74%) |
Dec 08, 2014 | 13.49 | 13.49 | 13.35 | 13.37 | 484,869 | -0.13(-0.94%) |
Dec 05, 2014 | 13.59 | 13.68 | 13.47 | 13.49 | 491,923 | -0.10(-0.75%) |
Dec 04, 2014 | 13.61 | 13.65 | 13.51 | 13.59 | 508,357 | -0.04(-0.32%) |
Dec 03, 2014 | 13.52 | 13.67 | 13.48 | 13.64 | 561,871 | +0.12(+0.86%) |
Dec 02, 2014 | 13.42 | 13.62 | 13.42 | 13.52 | 449,486 | +0.13(+0.94%) |