Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.13 | 10.14 | 10.08 | 10.08 | 401,865 | +0.03(+0.30%) |
Feb 26, 2015 | 10.09 | 10.10 | 10.04 | 10.05 | 265,179 | +0.03(+0.30%) |
Feb 25, 2015 | 10.03 | 10.04 | 10.00 | 10.02 | 265,379 | +0.02(+0.20%) |
Feb 24, 2015 | 9.960 | 10.00 | 9.914 | 10.00 | 362,382 | +0.01(+0.10%) |
Feb 23, 2015 | 9.980 | 10.06 | 9.970 | 9.990 | 249,948 | -0.01(-0.10%) |
Feb 20, 2015 | 10.06 | 10.09 | 9.970 | 10.00 | 409,957 | -0.06(-0.60%) |
Feb 19, 2015 | 10.07 | 10.08 | 10.03 | 10.06 | 558,584 | +0.00(+0.00%) |
Feb 18, 2015 | 10.04 | 10.08 | 9.950 | 10.06 | 672,143 | +0.02(+0.20%) |
Feb 17, 2015 | 10.07 | 10.07 | 9.990 | 10.04 | 1,155,147 | -0.15(-1.47%) |
Feb 13, 2015 | 10.21 | 10.19 | 10.19 | 10.19 | 501,000 | +0.05(+0.49%) |
Feb 12, 2015 | 10.17 | 10.18 | 10.12 | 10.14 | 541,504 | +0.01(+0.10%) |
Feb 11, 2015 | 10.25 | 10.25 | 10.11 | 10.13 | 753,234 | -0.11(-1.07%) |
Feb 10, 2015 | 10.26 | 10.29 | 10.22 | 10.24 | 587,043 | -0.06(-0.58%) |
Feb 09, 2015 | 10.28 | 10.32 | 10.28 | 10.30 | 527,482 | +0.02(+0.19%) |
Feb 06, 2015 | 10.33 | 10.35 | 10.21 | 10.28 | 637,878 | -0.26(-2.47%) |
Feb 05, 2015 | 10.47 | 10.55 | 10.45 | 10.54 | 375,952 | +0.02(+0.19%) |
Feb 04, 2015 | 10.52 | 10.56 | 10.47 | 10.52 | 523,280 | +0.04(+0.38%) |
Feb 03, 2015 | 10.53 | 10.54 | 10.44 | 10.48 | 557,763 | -0.10(-0.95%) |
Feb 02, 2015 | 10.55 | 10.64 | 10.54 | 10.58 | 774,360 | -0.11(-1.03%) |
Jan 30, 2015 | 10.51 | 10.69 | 10.51 | 10.69 | 805,904 | +0.22(+2.10%) |
Jan 29, 2015 | 10.58 | 10.59 | 10.43 | 10.47 | 778,593 | -0.23(-2.15%) |
Jan 28, 2015 | 10.68 | 10.73 | 10.64 | 10.70 | 853,449 | -0.04(-0.37%) |
Jan 27, 2015 | 10.64 | 10.78 | 10.64 | 10.74 | 837,816 | +0.14(+1.32%) |
Jan 26, 2015 | 10.64 | 10.65 | 10.58 | 10.60 | 496,289 | -0.12(-1.12%) |
Jan 23, 2015 | 10.75 | 10.75 | 10.67 | 10.72 | 573,761 | -0.10(-0.92%) |
Jan 22, 2015 | 10.79 | 10.86 | 10.73 | 10.82 | 857,723 | +0.08(+0.74%) |
Jan 21, 2015 | 10.81 | 10.82 | 10.66 | 10.74 | 678,096 | +0.02(+0.19%) |
Jan 20, 2015 | 10.67 | 10.77 | 10.66 | 10.72 | 967,952 | +0.13(+1.23%) |
Jan 16, 2015 | 10.49 | 10.61 | 10.48 | 10.59 | 1,731,612 | +0.19(+1.83%) |
Jan 15, 2015 | 10.34 | 10.47 | 10.34 | 10.40 | 958,432 | +0.26(+2.56%) |
Jan 14, 2015 | 10.25 | 10.28 | 10.14 | 10.14 | 427,742 | -0.02(-0.20%) |
Jan 13, 2015 | 10.25 | 10.26 | 10.14 | 10.16 | 599,130 | -0.03(-0.29%) |
Jan 12, 2015 | 10.10 | 10.22 | 10.08 | 10.19 | 411,154 | +0.11(+1.09%) |
Jan 09, 2015 | 10.02 | 10.09 | 10.02 | 10.08 | 388,804 | +0.11(+1.10%) |
Jan 08, 2015 | 10.04 | 10.06 | 9.960 | 9.970 | 346,768 | -0.05(-0.50%) |
Jan 07, 2015 | 10.01 | 10.06 | 10.00 | 10.02 | 325,120 | -0.05(-0.50%) |
Jan 06, 2015 | 10.00 | 10.11 | 9.980 | 10.07 | 871,653 | +0.10(+1.00%) |
Jan 05, 2015 | 9.840 | 9.980 | 9.840 | 9.970 | 285,266 | +0.15(+1.53%) |
Jan 02, 2015 | 9.690 | 9.870 | 9.670 | 9.820 | 531,958 | +0.05(+0.51%) |
Dec 31, 2014 | 9.880 | 9.770 | 9.770 | 9.770 | 972,500 | -0.14(-1.41%) |
Dec 30, 2014 | 9.880 | 10.00 | 9.880 | 9.910 | 1,340,186 | +0.13(+1.33%) |
Dec 29, 2014 | 9.860 | 9.870 | 9.750 | 9.780 | 790,348 | -0.11(-1.11%) |
Dec 26, 2014 | 9.890 | 9.900 | 9.860 | 9.890 | 718,155 | +0.18(+1.85%) |
Dec 24, 2014 | 9.710 | 9.710 | 9.710 | 9.710 | 260,100 | +0.01(+0.10%) |
Dec 23, 2014 | 9.720 | 9.760 | 9.695 | 9.700 | 1,110,802 | +0.01(+0.10%) |
Dec 22, 2014 | 9.900 | 9.900 | 9.670 | 9.690 | 937,494 | -0.19(-1.92%) |
Dec 19, 2014 | 9.900 | 9.920 | 9.870 | 9.880 | 1,108,045 | -0.02(-0.20%) |
Dec 18, 2014 | 9.950 | 9.960 | 9.860 | 9.900 | 573,733 | +0.05(+0.51%) |
Dec 17, 2014 | 9.920 | 9.950 | 9.800 | 9.850 | 879,911 | -0.05(-0.51%) |
Dec 16, 2014 | 10.01 | 10.03 | 9.822 | 9.900 | 597,691 | +0.04(+0.41%) |
Dec 15, 2014 | 9.990 | 10.08 | 9.840 | 9.860 | 1,190,351 | -0.24(-2.38%) |
Dec 12, 2014 | 10.10 | 10.14 | 10.05 | 10.10 | 482,888 | -0.03(-0.30%) |
Dec 11, 2014 | 10.07 | 10.18 | 10.05 | 10.13 | 690,676 | -0.03(-0.30%) |
Dec 10, 2014 | 10.16 | 10.20 | 10.13 | 10.16 | 423,047 | -0.01(-0.10%) |
Dec 09, 2014 | 10.07 | 10.24 | 10.07 | 10.17 | 715,636 | +0.19(+1.90%) |
Dec 08, 2014 | 9.900 | 10.00 | 9.860 | 9.980 | 939,363 | +0.12(+1.22%) |
Dec 05, 2014 | 9.890 | 9.900 | 9.800 | 9.860 | 1,835,554 | -0.10(-1.00%) |
Dec 04, 2014 | 9.980 | 10.00 | 9.940 | 9.960 | 501,546 | -0.06(-0.60%) |
Dec 03, 2014 | 9.930 | 10.04 | 9.930 | 10.02 | 861,027 | +0.10(+1.01%) |
Dec 02, 2014 | 9.890 | 9.960 | 9.850 | 9.920 | 924,794 | -0.10(-1.00%) |