Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.64 | 10.66 | 10.50 | 10.54 | 4,041,489 | -0.13(-1.24%) |
Feb 26, 2015 | 10.61 | 10.68 | 10.56 | 10.67 | 1,863,028 | +0.07(+0.70%) |
Feb 25, 2015 | 10.62 | 10.66 | 10.56 | 10.60 | 1,612,741 | -0.04(-0.42%) |
Feb 24, 2015 | 10.58 | 10.78 | 10.58 | 10.64 | 2,474,137 | +0.07(+0.63%) |
Feb 23, 2015 | 10.56 | 10.60 | 10.49 | 10.57 | 2,227,573 | -0.05(-0.49%) |
Feb 20, 2015 | 10.50 | 10.64 | 10.39 | 10.63 | 2,349,609 | +0.10(+0.98%) |
Feb 19, 2015 | 10.45 | 10.58 | 10.37 | 10.52 | 1,936,802 | +0.02(+0.21%) |
Feb 18, 2015 | 10.77 | 10.77 | 10.46 | 10.50 | 3,972,532 | -0.29(-2.73%) |
Feb 17, 2015 | 10.68 | 10.81 | 10.56 | 10.80 | 3,372,976 | +0.14(+1.31%) |
Feb 13, 2015 | 10.56 | 10.66 | 10.66 | 10.66 | 3,957,297 | +0.13(+1.19%) |
Feb 12, 2015 | 10.32 | 10.53 | 10.27 | 10.53 | 2,895,487 | +0.29(+2.81%) |
Feb 11, 2015 | 10.18 | 10.29 | 10.14 | 10.24 | 2,689,901 | +0.04(+0.43%) |
Feb 10, 2015 | 10.21 | 10.23 | 10.10 | 10.20 | 3,163,929 | +0.09(+0.88%) |
Feb 09, 2015 | 10.11 | 10.20 | 10.08 | 10.11 | 2,508,611 | -0.10(-0.94%) |
Feb 06, 2015 | 10.24 | 10.35 | 10.18 | 10.21 | 3,985,607 | +0.07(+0.65%) |
Feb 05, 2015 | 10.03 | 10.15 | 9.970 | 10.14 | 1,987,530 | +0.17(+1.70%) |
Feb 04, 2015 | 9.933 | 10.07 | 9.903 | 9.970 | 2,951,062 | +0.01(+0.07%) |
Feb 03, 2015 | 9.866 | 9.981 | 9.866 | 9.962 | 2,955,403 | +0.18(+1.81%) |
Feb 02, 2015 | 9.630 | 9.800 | 9.557 | 9.785 | 4,007,099 | +0.21(+2.16%) |
Jan 30, 2015 | 9.505 | 9.689 | 9.498 | 9.579 | 4,342,075 | -0.06(-0.61%) |
Jan 29, 2015 | 9.527 | 9.660 | 9.417 | 9.638 | 4,049,695 | +0.13(+1.40%) |
Jan 28, 2015 | 9.800 | 9.829 | 9.490 | 9.505 | 4,697,535 | -0.24(-2.50%) |
Jan 27, 2015 | 9.704 | 9.852 | 9.630 | 9.748 | 3,852,373 | -0.07(-0.68%) |
Jan 26, 2015 | 9.682 | 9.852 | 9.601 | 9.815 | 4,449,876 | +0.23(+2.38%) |
Jan 23, 2015 | 9.623 | 9.815 | 9.579 | 9.586 | 4,230,379 | -0.06(-0.61%) |
Jan 22, 2015 | 9.291 | 9.682 | 9.262 | 9.645 | 6,133,999 | +0.44(+4.81%) |
Jan 21, 2015 | 9.210 | 9.295 | 9.144 | 9.203 | 4,691,035 | -0.04(-0.40%) |
Jan 20, 2015 | 9.217 | 9.288 | 9.129 | 9.240 | 7,384,235 | +0.01(+0.16%) |
Jan 16, 2015 | 9.048 | 9.225 | 8.974 | 9.225 | 7,032,690 | +0.15(+1.62%) |
Jan 15, 2015 | 9.217 | 9.276 | 9.040 | 9.077 | 4,229,643 | -0.18(-1.91%) |
Jan 14, 2015 | 9.210 | 9.299 | 9.085 | 9.254 | 3,031,476 | -0.10(-1.03%) |
Jan 13, 2015 | 9.498 | 9.594 | 9.284 | 9.350 | 3,373,117 | -0.04(-0.39%) |
Jan 12, 2015 | 9.512 | 9.571 | 9.361 | 9.387 | 2,572,962 | -0.12(-1.24%) |
Jan 09, 2015 | 9.785 | 9.785 | 9.483 | 9.505 | 3,970,541 | -0.24(-2.50%) |
Jan 08, 2015 | 9.594 | 9.778 | 9.549 | 9.748 | 3,657,186 | +0.23(+2.40%) |
Jan 07, 2015 | 9.424 | 9.557 | 9.372 | 9.520 | 4,434,793 | +0.06(+0.62%) |
Jan 06, 2015 | 9.660 | 9.689 | 9.380 | 9.461 | 6,464,151 | -0.18(-1.91%) |
Jan 05, 2015 | 9.793 | 9.822 | 9.616 | 9.645 | 3,180,569 | -0.24(-2.46%) |
Jan 02, 2015 | 10.06 | 10.10 | 9.778 | 9.889 | 3,359,207 | -0.13(-1.25%) |
Dec 31, 2014 | 10.21 | 10.01 | 10.01 | 10.01 | 2,888,402 | -0.15(-1.45%) |
Dec 30, 2014 | 10.21 | 10.24 | 10.15 | 10.16 | 2,068,436 | -0.10(-0.93%) |
Dec 29, 2014 | 10.10 | 10.32 | 10.08 | 10.26 | 3,007,976 | +0.15(+1.46%) |
Dec 26, 2014 | 10.04 | 10.11 | 10.01 | 10.11 | 2,061,731 | +0.08(+0.81%) |
Dec 24, 2014 | 10.07 | 10.03 | 10.03 | 10.03 | 856,661 | -0.04(-0.37%) |
Dec 23, 2014 | 10.02 | 10.10 | 9.992 | 10.07 | 2,493,135 | +0.11(+1.11%) |
Dec 22, 2014 | 9.881 | 9.970 | 9.881 | 9.955 | 1,883,927 | +0.08(+0.82%) |
Dec 19, 2014 | 9.874 | 9.925 | 9.785 | 9.874 | 6,046,566 | +0.01(+0.07%) |
Dec 18, 2014 | 9.896 | 9.911 | 9.807 | 9.866 | 3,004,144 | +0.10(+0.98%) |
Dec 17, 2014 | 9.586 | 9.815 | 9.520 | 9.771 | 5,217,693 | +0.26(+2.71%) |
Dec 16, 2014 | 9.520 | 9.686 | 9.417 | 9.512 | 6,234,373 | -0.01(-0.15%) |
Dec 15, 2014 | 9.557 | 9.564 | 9.409 | 9.527 | 5,455,014 | +0.04(+0.47%) |
Dec 12, 2014 | 9.520 | 9.571 | 9.446 | 9.483 | 2,906,167 | -0.10(-1.00%) |
Dec 11, 2014 | 9.527 | 9.653 | 9.527 | 9.579 | 2,673,324 | +0.07(+0.78%) |
Dec 10, 2014 | 9.712 | 9.763 | 9.501 | 9.505 | 3,573,261 | -0.24(-2.50%) |
Dec 09, 2014 | 9.557 | 9.763 | 9.513 | 9.748 | 2,929,854 | +0.06(+0.61%) |
Dec 08, 2014 | 9.623 | 9.792 | 9.594 | 9.690 | 3,483,696 | +0.03(+0.30%) |
Dec 05, 2014 | 9.462 | 9.587 | 9.440 | 9.660 | 4,288,753 | +0.26(+2.81%) |
Dec 04, 2014 | 9.396 | 9.403 | 9.322 | 9.396 | 1,959,740 | -0.02(-0.23%) |
Dec 03, 2014 | 9.219 | 9.432 | 9.205 | 9.418 | 2,681,771 | +0.18(+1.91%) |
Dec 02, 2014 | 9.190 | 9.300 | 9.186 | 9.242 | 3,104,841 | +0.07(+0.72%) |