Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.05 | 12.50 | 11.57 | 12.01 | 15,404,592 | -0.74(-5.84%) |
Feb 26, 2015 | 12.74 | 12.95 | 12.62 | 12.75 | 2,320,313 | -0.03(-0.20%) |
Feb 25, 2015 | 12.67 | 12.79 | 12.58 | 12.78 | 1,321,624 | +0.13(+1.07%) |
Feb 24, 2015 | 12.59 | 12.73 | 12.40 | 12.64 | 1,185,486 | +0.04(+0.32%) |
Feb 23, 2015 | 12.79 | 12.85 | 12.55 | 12.60 | 2,409,215 | -0.23(-1.79%) |
Feb 20, 2015 | 12.24 | 12.89 | 12.18 | 12.83 | 3,421,233 | +0.54(+4.39%) |
Feb 19, 2015 | 11.70 | 12.34 | 11.65 | 12.29 | 7,763,258 | +0.54(+4.60%) |
Feb 18, 2015 | 11.81 | 11.89 | 11.71 | 11.75 | 9,851,515 | -0.06(-0.51%) |
Feb 17, 2015 | 11.84 | 11.95 | 11.67 | 11.81 | 7,132,545 | +0.01(+0.08%) |
Feb 13, 2015 | 11.75 | 11.80 | 11.80 | 11.80 | 7,563,300 | +0.04(+0.34%) |
Feb 12, 2015 | 11.68 | 11.95 | 11.65 | 11.76 | 3,458,164 | +0.14(+1.20%) |
Feb 11, 2015 | 11.54 | 11.79 | 11.33 | 11.62 | 4,168,977 | +0.01(+0.09%) |
Feb 10, 2015 | 11.95 | 12.00 | 11.58 | 11.61 | 11,526,864 | -0.31(-2.60%) |
Feb 09, 2015 | 12.13 | 12.18 | 11.77 | 11.92 | 5,041,009 | -0.28(-2.30%) |
Feb 06, 2015 | 12.14 | 12.37 | 11.90 | 12.20 | 2,595,034 | +0.13(+1.08%) |
Feb 05, 2015 | 11.74 | 12.14 | 11.66 | 12.07 | 3,079,403 | +0.35(+2.99%) |
Feb 04, 2015 | 11.90 | 12.07 | 11.70 | 11.72 | 2,271,828 | -0.25(-2.09%) |
Feb 03, 2015 | 12.00 | 12.12 | 11.92 | 11.97 | 2,768,369 | +0.05(+0.42%) |
Feb 02, 2015 | 11.92 | 12.00 | 11.66 | 11.92 | 2,247,693 | +0.01(+0.08%) |
Jan 30, 2015 | 12.19 | 12.26 | 11.79 | 11.91 | 3,024,663 | -0.32(-2.66%) |
Jan 29, 2015 | 12.37 | 12.46 | 12.17 | 12.23 | 3,817,124 | -0.15(-1.17%) |
Jan 28, 2015 | 12.56 | 12.73 | 12.33 | 12.38 | 2,684,490 | -0.06(-0.48%) |
Jan 27, 2015 | 12.41 | 12.58 | 12.23 | 12.44 | 1,581,673 | -0.11(-0.88%) |
Jan 26, 2015 | 12.63 | 12.69 | 12.45 | 12.55 | 1,358,224 | -0.11(-0.87%) |
Jan 23, 2015 | 12.75 | 12.83 | 12.64 | 12.66 | 1,202,938 | -0.12(-0.94%) |
Jan 22, 2015 | 12.52 | 12.84 | 12.42 | 12.78 | 1,112,571 | +0.30(+2.40%) |
Jan 21, 2015 | 12.12 | 12.49 | 12.00 | 12.48 | 2,254,037 | +0.34(+2.80%) |
Jan 20, 2015 | 12.46 | 12.61 | 12.00 | 12.14 | 2,586,534 | -0.21(-1.70%) |
Jan 16, 2015 | 12.31 | 12.45 | 12.06 | 12.35 | 2,483,598 | +0.01(+0.08%) |
Jan 15, 2015 | 12.46 | 12.75 | 12.19 | 12.34 | 1,812,410 | -0.10(-0.80%) |
Jan 14, 2015 | 12.38 | 12.64 | 12.33 | 12.44 | 5,080,651 | -0.08(-0.64%) |
Jan 13, 2015 | 12.63 | 12.90 | 12.42 | 12.52 | 2,030,732 | -0.08(-0.63%) |
Jan 12, 2015 | 12.70 | 12.80 | 12.46 | 12.60 | 1,773,794 | -0.07(-0.55%) |
Jan 09, 2015 | 13.01 | 13.13 | 12.65 | 12.67 | 2,657,280 | -0.31(-2.39%) |
Jan 08, 2015 | 12.93 | 13.08 | 12.78 | 12.98 | 2,715,693 | +0.08(+0.62%) |
Jan 07, 2015 | 12.75 | 12.92 | 12.53 | 12.90 | 3,714,399 | +0.24(+1.90%) |
Jan 06, 2015 | 12.87 | 12.92 | 12.51 | 12.66 | 1,909,151 | -0.21(-1.63%) |
Jan 05, 2015 | 12.75 | 13.02 | 12.67 | 12.87 | 2,158,392 | +0.02(+0.16%) |
Jan 02, 2015 | 12.81 | 12.96 | 12.75 | 12.85 | 1,330,797 | +0.08(+0.63%) |
Dec 31, 2014 | 12.84 | 12.77 | 12.77 | 12.77 | 1,212,800 | -0.09(-0.70%) |
Dec 30, 2014 | 12.90 | 12.99 | 12.80 | 12.86 | 722,864 | -0.11(-0.85%) |
Dec 29, 2014 | 13.09 | 13.14 | 12.92 | 12.97 | 1,592,559 | -0.17(-1.29%) |
Dec 26, 2014 | 12.93 | 13.19 | 12.75 | 13.14 | 1,162,930 | +0.27(+2.10%) |
Dec 24, 2014 | 12.99 | 12.87 | 12.87 | 12.87 | 713,400 | -0.13(-1.00%) |
Dec 23, 2014 | 13.01 | 13.19 | 12.76 | 13.00 | 2,528,738 | +0.04(+0.31%) |
Dec 22, 2014 | 12.69 | 13.08 | 12.45 | 12.96 | 1,556,458 | +0.22(+1.73%) |
Dec 19, 2014 | 12.43 | 12.81 | 12.28 | 12.74 | 3,029,634 | +0.31(+2.49%) |
Dec 18, 2014 | 12.46 | 12.52 | 12.31 | 12.43 | 1,706,921 | +0.11(+0.89%) |
Dec 17, 2014 | 12.09 | 12.35 | 12.00 | 12.32 | 1,799,977 | +0.25(+2.07%) |
Dec 16, 2014 | 11.64 | 12.32 | 11.58 | 12.07 | 3,634,839 | +0.42(+3.61%) |
Dec 15, 2014 | 11.58 | 11.71 | 11.45 | 11.65 | 1,713,340 | +0.14(+1.22%) |
Dec 12, 2014 | 11.56 | 11.62 | 11.38 | 11.51 | 3,676,899 | -0.13(-1.12%) |
Dec 11, 2014 | 11.90 | 11.96 | 11.60 | 11.64 | 1,471,498 | -0.20(-1.69%) |
Dec 10, 2014 | 12.02 | 12.09 | 11.76 | 11.84 | 2,518,790 | -0.20(-1.66%) |
Dec 09, 2014 | 11.90 | 12.09 | 11.78 | 12.04 | 1,675,339 | +0.02(+0.17%) |
Dec 08, 2014 | 12.04 | 12.24 | 11.98 | 12.02 | 1,441,454 | -0.05(-0.41%) |
Dec 05, 2014 | 12.05 | 12.08 | 11.91 | 12.07 | 2,080,137 | +0.02(+0.17%) |
Dec 04, 2014 | 12.08 | 12.17 | 11.88 | 12.05 | 2,103,221 | -0.09(-0.74%) |
Dec 03, 2014 | 12.03 | 12.18 | 11.94 | 12.14 | 1,750,152 | +0.11(+0.91%) |
Dec 02, 2014 | 12.04 | 12.20 | 11.98 | 12.03 | 2,257,068 | -0.03(-0.25%) |