Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.959 | 10.07 | 9.854 | 10.03 | 2,614,199 | +0.09(+0.86%) |
Feb 26, 2015 | 10.15 | 10.15 | 9.934 | 9.949 | 2,552,572 | -0.20(-1.98%) |
Feb 25, 2015 | 10.11 | 10.23 | 10.07 | 10.15 | 2,327,812 | +0.04(+0.40%) |
Feb 24, 2015 | 10.23 | 10.23 | 10.04 | 10.11 | 2,446,474 | -0.18(-1.71%) |
Feb 23, 2015 | 10.17 | 10.31 | 10.13 | 10.29 | 1,754,632 | +0.13(+1.28%) |
Feb 20, 2015 | 10.07 | 10.16 | 10.04 | 10.15 | 3,406,625 | +0.05(+0.45%) |
Feb 19, 2015 | 10.34 | 10.35 | 10.06 | 10.11 | 2,490,041 | -0.26(-2.51%) |
Feb 18, 2015 | 10.22 | 10.38 | 10.04 | 10.37 | 4,218,490 | +0.16(+1.57%) |
Feb 17, 2015 | 10.28 | 10.37 | 10.17 | 10.21 | 2,807,736 | -0.08(-0.73%) |
Feb 13, 2015 | 10.36 | 10.29 | 10.29 | 10.29 | 1,759,496 | -0.07(-0.68%) |
Feb 12, 2015 | 10.32 | 10.38 | 10.26 | 10.36 | 1,772,578 | +0.04(+0.34%) |
Feb 11, 2015 | 10.20 | 10.36 | 10.20 | 10.32 | 3,829,936 | +0.11(+1.08%) |
Feb 10, 2015 | 10.23 | 10.23 | 10.07 | 10.21 | 2,497,158 | +0.02(+0.20%) |
Feb 09, 2015 | 10.24 | 10.32 | 10.16 | 10.19 | 1,838,904 | -0.04(-0.39%) |
Feb 06, 2015 | 10.63 | 10.65 | 10.19 | 10.23 | 2,847,814 | -0.44(-4.09%) |
Feb 05, 2015 | 10.55 | 10.71 | 10.52 | 10.67 | 2,016,559 | +0.13(+1.24%) |
Feb 04, 2015 | 10.42 | 10.57 | 10.37 | 10.54 | 4,514,109 | +0.08(+0.77%) |
Feb 03, 2015 | 10.26 | 10.47 | 10.23 | 10.46 | 4,196,364 | +0.18(+1.76%) |
Feb 02, 2015 | 10.36 | 10.36 | 10.06 | 10.28 | 3,153,405 | -0.06(-0.58%) |
Jan 30, 2015 | 10.42 | 10.48 | 10.41 | 10.34 | 3,519,375 | -0.13(-1.25%) |
Jan 29, 2015 | 10.43 | 10.51 | 10.32 | 10.47 | 4,712,208 | +0.09(+0.87%) |
Jan 28, 2015 | 10.38 | 10.46 | 10.36 | 10.38 | 2,736,085 | +0.03(+0.29%) |
Jan 27, 2015 | 10.30 | 10.41 | 10.27 | 10.35 | 2,077,596 | +0.03(+0.24%) |
Jan 26, 2015 | 10.26 | 10.36 | 10.16 | 10.32 | 4,876,688 | +0.05(+0.49%) |
Jan 23, 2015 | 10.39 | 10.43 | 10.21 | 10.27 | 3,542,577 | -0.10(-0.92%) |
Jan 22, 2015 | 10.29 | 10.41 | 10.22 | 10.37 | 3,422,776 | +0.08(+0.73%) |
Jan 21, 2015 | 10.36 | 10.39 | 10.28 | 10.29 | 4,571,799 | -0.09(-0.82%) |
Jan 20, 2015 | 10.60 | 10.64 | 10.26 | 10.38 | 2,911,225 | -0.20(-1.85%) |
Jan 16, 2015 | 10.43 | 10.58 | 10.39 | 10.57 | 1,805,665 | +0.12(+1.15%) |
Jan 15, 2015 | 10.50 | 10.55 | 10.38 | 10.45 | 3,206,417 | -0.05(-0.43%) |
Jan 14, 2015 | 10.29 | 10.52 | 10.26 | 10.50 | 2,930,584 | +0.13(+1.26%) |
Jan 13, 2015 | 10.34 | 10.50 | 10.28 | 10.37 | 3,523,910 | +0.05(+0.49%) |
Jan 12, 2015 | 10.03 | 10.34 | 10.03 | 10.32 | 3,639,402 | +0.29(+2.90%) |
Jan 09, 2015 | 10.12 | 10.17 | 9.954 | 10.02 | 6,718,780 | -0.16(-1.53%) |
Jan 08, 2015 | 10.24 | 10.34 | 10.15 | 10.18 | 4,760,767 | -0.06(-0.54%) |
Jan 07, 2015 | 10.07 | 10.39 | 9.989 | 10.23 | 10,441,630 | +0.20(+1.95%) |
Jan 06, 2015 | 10.05 | 10.14 | 10.00 | 10.04 | 3,962,978 | +0.01(+0.10%) |
Jan 05, 2015 | 9.844 | 10.07 | 9.839 | 10.03 | 2,973,965 | +0.13(+1.32%) |
Jan 02, 2015 | 9.804 | 9.909 | 9.734 | 9.899 | 1,868,114 | +0.17(+1.70%) |
Dec 31, 2014 | 9.914 | 9.734 | 9.734 | 9.734 | 2,867,985 | -0.17(-1.67%) |
Dec 30, 2014 | 9.914 | 10.01 | 9.879 | 9.899 | 1,690,569 | -0.03(-0.30%) |
Dec 29, 2014 | 9.739 | 9.934 | 9.719 | 9.929 | 2,796,893 | +0.21(+2.11%) |
Dec 26, 2014 | 9.789 | 9.829 | 9.659 | 9.724 | 2,679,131 | -0.03(-0.28%) |
Dec 24, 2014 | 9.850 | 9.751 | 9.751 | 9.751 | 1,566,065 | -0.09(-0.95%) |
Dec 23, 2014 | 9.845 | 9.860 | 9.741 | 9.845 | 2,076,043 | +0.05(+0.56%) |
Dec 22, 2014 | 9.643 | 9.791 | 9.628 | 9.791 | 2,293,365 | +0.16(+1.64%) |
Dec 19, 2014 | 9.628 | 9.667 | 9.568 | 9.633 | 5,167,091 | -0.01(-0.10%) |
Dec 18, 2014 | 9.623 | 9.643 | 9.494 | 9.643 | 1,970,107 | +0.07(+0.78%) |
Dec 17, 2014 | 9.242 | 9.568 | 9.230 | 9.568 | 3,777,831 | +0.34(+3.64%) |
Dec 16, 2014 | 9.316 | 9.400 | 9.212 | 9.232 | 5,215,716 | -0.09(-1.01%) |
Dec 15, 2014 | 9.524 | 9.524 | 9.311 | 9.326 | 3,602,211 | -0.18(-1.87%) |
Dec 12, 2014 | 9.519 | 9.603 | 9.484 | 9.504 | 3,204,395 | -0.04(-0.47%) |
Dec 11, 2014 | 9.529 | 9.608 | 9.474 | 9.549 | 7,239,687 | +0.05(+0.57%) |
Dec 10, 2014 | 9.553 | 9.598 | 9.445 | 9.494 | 1,815,776 | -0.06(-0.67%) |
Dec 09, 2014 | 9.494 | 9.647 | 9.474 | 9.558 | 2,305,853 | -0.01(-0.15%) |
Dec 08, 2014 | 9.504 | 9.615 | 9.504 | 9.573 | 1,740,439 | +0.03(+0.36%) |
Dec 05, 2014 | 9.722 | 9.722 | 9.479 | 9.539 | 3,453,645 | -0.22(-2.23%) |
Dec 04, 2014 | 9.588 | 9.806 | 9.549 | 9.756 | 3,743,768 | +0.14(+1.44%) |
Dec 03, 2014 | 9.707 | 9.722 | 9.578 | 9.618 | 2,302,613 | -0.04(-0.41%) |
Dec 02, 2014 | 9.524 | 9.667 | 9.435 | 9.657 | 2,658,313 | +0.13(+1.35%) |