Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.61 | 11.66 | 11.52 | 11.63 | 38,470 | -0.07(-0.60%) |
Feb 26, 2015 | 11.68 | 11.78 | 11.66 | 11.70 | 156,691 | -0.17(-1.39%) |
Feb 25, 2015 | 11.85 | 11.89 | 11.81 | 11.87 | 28,330 | +0.05(+0.40%) |
Feb 24, 2015 | 11.74 | 11.82 | 11.66 | 11.82 | 49,532 | +0.04(+0.32%) |
Feb 23, 2015 | 11.76 | 11.78 | 11.70 | 11.78 | 44,299 | +0.02(+0.17%) |
Feb 20, 2015 | 11.50 | 11.77 | 11.50 | 11.76 | 81,244 | +0.22(+1.91%) |
Feb 19, 2015 | 11.59 | 11.60 | 11.51 | 11.54 | 89,722 | -0.19(-1.62%) |
Feb 18, 2015 | 11.63 | 11.74 | 11.61 | 11.73 | 108,296 | +0.28(+2.41%) |
Feb 17, 2015 | 11.43 | 11.49 | 11.36 | 11.45 | 80,610 | -0.15(-1.25%) |
Feb 13, 2015 | 11.60 | 11.60 | 11.60 | 0 | +0.01(+0.09%) | |
Feb 12, 2015 | 11.48 | 11.60 | 11.46 | 11.59 | 55,461 | +0.29(+2.57%) |
Feb 11, 2015 | 11.27 | 11.35 | 11.23 | 11.30 | 76,779 | +0.03(+0.27%) |
Feb 10, 2015 | 11.24 | 11.27 | 11.08 | 11.27 | 172,181 | +0.15(+1.39%) |
Feb 09, 2015 | 11.13 | 11.19 | 11.11 | 11.12 | 80,482 | -0.28(-2.41%) |
Feb 06, 2015 | 11.40 | 11.49 | 11.36 | 11.39 | 41,671 | -0.25(-2.15%) |
Feb 05, 2015 | 11.55 | 11.64 | 11.50 | 11.64 | 36,818 | +0.20(+1.75%) |
Feb 04, 2015 | 11.45 | 11.54 | 11.41 | 11.44 | 74,806 | -0.17(-1.46%) |
Feb 03, 2015 | 11.51 | 11.63 | 11.51 | 11.61 | 218,142 | +0.33(+2.93%) |
Feb 02, 2015 | 11.22 | 11.28 | 11.14 | 11.28 | 80,129 | -0.01(-0.09%) |
Jan 30, 2015 | 11.32 | 11.38 | 11.28 | 11.29 | 47,170 | -0.15(-1.31%) |
Jan 29, 2015 | 11.40 | 11.45 | 11.31 | 11.44 | 70,250 | +0.39(+3.53%) |
Jan 28, 2015 | 11.08 | 11.25 | 11.05 | 11.05 | 49,610 | +0.10(+0.91%) |
Jan 27, 2015 | 10.99 | 11.00 | 10.88 | 10.95 | 51,853 | -0.12(-1.10%) |
Jan 26, 2015 | 10.99 | 11.12 | 10.95 | 11.07 | 149,537 | +0.35(+3.28%) |
Jan 23, 2015 | 10.73 | 10.80 | 10.70 | 10.72 | 54,579 | -0.00(-0.05%) |
Jan 22, 2015 | 10.70 | 10.74 | 10.60 | 10.72 | 86,344 | -0.12(-1.11%) |
Jan 21, 2015 | 10.72 | 10.86 | 10.66 | 10.85 | 137,279 | +0.00(+0.03%) |
Jan 20, 2015 | 10.77 | 10.86 | 10.75 | 10.84 | 168,907 | +0.23(+2.16%) |
Jan 16, 2015 | 10.61 | 10.61 | 10.61 | 0 | +0.10(+0.98%) | |
Jan 15, 2015 | 10.59 | 10.61 | 10.49 | 10.51 | 162,890 | -0.16(-1.51%) |
Jan 14, 2015 | 10.54 | 10.70 | 10.52 | 10.67 | 247,601 | +0.16(+1.53%) |
Jan 13, 2015 | 10.51 | 0 | -0.01(-0.10%) | |||
Jan 12, 2015 | 10.57 | 10.57 | 10.42 | 10.52 | 98,082 | +0.03(+0.24%) |
Jan 09, 2015 | 10.56 | 10.56 | 10.36 | 10.49 | 134,592 | -0.03(-0.24%) |
Jan 08, 2015 | 10.36 | 10.56 | 10.36 | 10.52 | 115,242 | +0.21(+1.99%) |
Jan 07, 2015 | 10.29 | 10.34 | 10.19 | 10.31 | 115,873 | +0.18(+1.83%) |
Jan 06, 2015 | 10.24 | 10.29 | 10.13 | 10.13 | 346,006 | -0.32(-3.06%) |
Jan 05, 2015 | 10.53 | 10.56 | 10.37 | 10.45 | 1,238,037 | -0.24(-2.20%) |
Jan 02, 2015 | 10.75 | 10.80 | 10.65 | 10.69 | 54,854 | +0.04(+0.33%) |
Dec 31, 2014 | 10.65 | 10.65 | 10.65 | 0 | -0.11(-1.02%) | |
Dec 30, 2014 | 10.70 | 10.76 | 10.67 | 10.76 | 199,842 | +0.08(+0.75%) |
Dec 29, 2014 | 10.70 | 10.72 | 10.64 | 10.68 | 70,324 | -0.02(-0.19%) |
Dec 26, 2014 | 10.65 | 10.74 | 10.62 | 10.70 | 64,067 | +0.00(+0.00%) |
Dec 24, 2014 | 10.70 | 10.70 | 10.70 | 0 | +0.05(+0.47%) | |
Dec 23, 2014 | 10.64 | 10.69 | 10.61 | 10.65 | 78,832 | -0.02(-0.19%) |
Dec 22, 2014 | 10.59 | 10.67 | 10.57 | 10.67 | 61,467 | +0.10(+0.90%) |
Dec 19, 2014 | 10.53 | 10.61 | 10.51 | 10.57 | 60,026 | +0.00(+0.00%) |
Dec 18, 2014 | 10.56 | 10.60 | 10.50 | 10.57 | 105,237 | +0.11(+1.10%) |
Dec 17, 2014 | 10.39 | 10.55 | 10.38 | 10.46 | 152,046 | +0.19(+1.80%) |
Dec 16, 2014 | 10.42 | 10.28 | 98,400 | -0.04(-0.34%) | ||
Dec 15, 2014 | 10.51 | 10.55 | 10.21 | 10.31 | 97,321 | -0.05(-0.48%) |
Dec 12, 2014 | 10.53 | 10.56 | 10.36 | 10.36 | 49,685 | -0.11(-1.05%) |
Dec 11, 2014 | 10.54 | 10.59 | 10.45 | 10.47 | 45,691 | -0.02(-0.19%) |
Dec 10, 2014 | 10.59 | 10.61 | 10.48 | 10.49 | 102,602 | +0.02(+0.14%) |
Dec 09, 2014 | 10.56 | 10.56 | 10.36 | 10.47 | 295,650 | -0.04(-0.43%) |
Dec 08, 2014 | 10.54 | 10.57 | 10.47 | 10.52 | 266,864 | -0.02(-0.14%) |
Dec 05, 2014 | 10.40 | 10.57 | 10.35 | 10.54 | 1,695,824 | +0.03(+0.24%) |
Dec 04, 2014 | 10.35 | 10.56 | 10.35 | 10.51 | 2,012,864 | +0.38(+3.75%) |
Dec 03, 2014 | 10.05 | 10.14 | 10.05 | 10.13 | 946,459 | +0.25(+2.53%) |
Dec 02, 2014 | 9.860 | 9.880 | 9.800 | 9.880 | 1,507,129 | -0.01(-0.10%) |