Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.01 | 10.07 | 10.00 | 10.05 | 47,113 | +0.05(+0.50%) |
Feb 26, 2015 | 10.05 | 10.06 | 9.981 | 9.995 | 26,250 | -0.04(-0.36%) |
Feb 25, 2015 | 10.10 | 10.10 | 10.03 | 10.03 | 21,665 | -0.01(-0.14%) |
Feb 24, 2015 | 10.04 | 10.07 | 9.974 | 10.05 | 33,072 | +0.02(+0.20%) |
Feb 23, 2015 | 10.01 | 10.04 | 10.00 | 10.03 | 23,486 | +0.05(+0.55%) |
Feb 20, 2015 | 9.959 | 10.02 | 9.959 | 9.971 | 31,138 | +0.03(+0.26%) |
Feb 19, 2015 | 9.981 | 10.02 | 9.945 | 9.945 | 26,751 | -0.01(-0.14%) |
Feb 18, 2015 | 9.909 | 9.988 | 9.888 | 9.959 | 34,029 | +0.06(+0.65%) |
Feb 17, 2015 | 10.17 | 10.17 | 9.888 | 9.895 | 37,490 | -0.21(-2.12%) |
Feb 13, 2015 | 10.10 | 10.11 | 10.11 | 10.11 | 22,410 | -0.01(-0.14%) |
Feb 12, 2015 | 10.13 | 10.14 | 10.11 | 10.12 | 14,751 | -0.01(-0.07%) |
Feb 11, 2015 | 10.22 | 10.22 | 10.13 | 10.13 | 15,263 | -0.06(-0.61%) |
Feb 10, 2015 | 10.23 | 10.23 | 10.17 | 10.19 | 9,302 | -0.04(-0.35%) |
Feb 09, 2015 | 10.31 | 10.33 | 10.22 | 10.23 | 21,982 | -0.07(-0.69%) |
Feb 06, 2015 | 10.36 | 10.41 | 10.27 | 10.30 | 57,804 | -0.09(-0.89%) |
Feb 05, 2015 | 10.36 | 10.41 | 10.34 | 10.39 | 25,370 | +0.00(+0.00%) |
Feb 04, 2015 | 10.36 | 10.39 | 10.31 | 10.39 | 44,380 | +0.02(+0.21%) |
Feb 03, 2015 | 10.34 | 10.41 | 10.34 | 10.37 | 45,900 | -0.01(-0.07%) |
Feb 02, 2015 | 10.31 | 10.46 | 10.29 | 10.38 | 24,875 | +0.09(+0.85%) |
Jan 30, 2015 | 10.24 | 10.30 | 10.24 | 10.29 | 24,203 | +0.08(+0.74%) |
Jan 29, 2015 | 10.21 | 10.23 | 10.19 | 10.21 | 26,946 | +0.04(+0.42%) |
Jan 28, 2015 | 10.19 | 10.22 | 10.16 | 10.17 | 32,215 | +0.01(+0.14%) |
Jan 27, 2015 | 10.14 | 10.16 | 10.14 | 10.16 | 18,122 | +0.04(+0.41%) |
Jan 26, 2015 | 10.14 | 10.14 | 10.10 | 10.12 | 8,079 | -0.01(-0.06%) |
Jan 23, 2015 | 10.11 | 10.12 | 10.09 | 10.12 | 5,296 | +0.03(+0.32%) |
Jan 22, 2015 | 10.12 | 10.14 | 10.07 | 10.09 | 24,462 | -0.03(-0.25%) |
Jan 21, 2015 | 10.12 | 10.12 | 10.07 | 10.12 | 20,470 | +0.00(+0.00%) |
Jan 20, 2015 | 10.11 | 10.12 | 10.09 | 10.12 | 21,451 | +0.03(+0.28%) |
Jan 16, 2015 | 10.16 | 10.19 | 10.08 | 10.09 | 16,183 | -0.07(-0.70%) |
Jan 15, 2015 | 10.07 | 10.16 | 10.04 | 10.16 | 45,296 | +0.10(+0.99%) |
Jan 14, 2015 | 10.06 | 10.09 | 10.02 | 10.06 | 84,019 | +0.00(+0.00%) |
Jan 13, 2015 | 10.10 | 10.15 | 10.04 | 10.06 | 81,669 | -0.04(-0.40%) |
Jan 12, 2015 | 10.05 | 10.13 | 10.05 | 10.10 | 12,503 | +0.05(+0.49%) |
Jan 09, 2015 | 10.03 | 10.07 | 10.02 | 10.05 | 11,204 | +0.01(+0.14%) |
Jan 08, 2015 | 10.10 | 10.11 | 10.01 | 10.04 | 20,910 | -0.09(-0.91%) |
Jan 07, 2015 | 10.01 | 10.13 | 9.993 | 10.13 | 37,784 | +0.16(+1.63%) |
Jan 06, 2015 | 9.923 | 10.02 | 9.923 | 9.965 | 24,687 | +0.06(+0.57%) |
Jan 05, 2015 | 9.909 | 9.937 | 9.907 | 9.909 | 7,837 | +0.01(+0.14%) |
Jan 02, 2015 | 9.873 | 9.919 | 9.866 | 9.894 | 12,648 | +0.02(+0.21%) |
Dec 31, 2014 | 9.909 | 9.873 | 9.873 | 9.873 | 7,216 | +0.00(+0.00%) |
Dec 30, 2014 | 9.845 | 9.877 | 9.831 | 9.873 | 14,614 | +0.03(+0.35%) |
Dec 29, 2014 | 9.873 | 9.873 | 9.824 | 9.839 | 28,927 | -0.03(-0.28%) |
Dec 26, 2014 | 9.873 | 9.873 | 9.810 | 9.866 | 9,368 | +0.03(+0.29%) |
Dec 24, 2014 | 9.838 | 9.838 | 9.838 | 9.838 | 23,629 | -0.00(-0.02%) |
Dec 23, 2014 | 9.916 | 9.923 | 9.838 | 9.840 | 26,193 | -0.02(-0.19%) |
Dec 22, 2014 | 9.880 | 9.880 | 9.859 | 9.859 | 13,033 | -0.02(-0.21%) |
Dec 19, 2014 | 9.880 | 9.880 | 9.866 | 9.880 | 3,711 | +0.01(+0.07%) |
Dec 18, 2014 | 9.873 | 9.894 | 9.845 | 9.873 | 23,530 | +0.00(+0.00%) |
Dec 17, 2014 | 9.873 | 9.894 | 9.852 | 9.873 | 22,896 | -0.01(-0.14%) |
Dec 16, 2014 | 9.852 | 9.894 | 9.852 | 9.887 | 15,765 | +0.01(+0.14%) |
Dec 15, 2014 | 9.866 | 9.873 | 9.859 | 9.873 | 12,110 | +0.01(+0.14%) |
Dec 12, 2014 | 9.859 | 9.894 | 9.817 | 9.859 | 14,058 | -0.01(-0.07%) |
Dec 11, 2014 | 9.894 | 9.909 | 9.838 | 9.866 | 45,217 | -0.02(-0.21%) |
Dec 10, 2014 | 9.838 | 9.937 | 9.838 | 9.887 | 43,172 | +0.03(+0.30%) |
Dec 09, 2014 | 9.794 | 9.864 | 9.794 | 9.857 | 30,361 | +0.03(+0.29%) |
Dec 08, 2014 | 9.808 | 9.850 | 9.787 | 9.829 | 22,190 | +0.01(+0.14%) |
Dec 05, 2014 | 9.878 | 9.878 | 9.794 | 9.815 | 67,318 | -0.07(-0.73%) |
Dec 04, 2014 | 9.829 | 9.893 | 9.822 | 9.887 | 15,608 | +0.04(+0.44%) |
Dec 03, 2014 | 9.808 | 9.857 | 9.808 | 9.843 | 23,639 | +0.03(+0.29%) |
Dec 02, 2014 | 9.773 | 9.815 | 9.759 | 9.815 | 16,906 | +0.03(+0.29%) |