Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.40 | 11.50 | 11.32 | 11.50 | 38,697 | +0.06(+0.52%) |
Feb 26, 2015 | 11.51 | 11.64 | 11.40 | 11.44 | 36,416 | -0.07(-0.61%) |
Feb 25, 2015 | 11.03 | 11.69 | 11.00 | 11.51 | 82,148 | +0.46(+4.12%) |
Feb 24, 2015 | 11.03 | 11.21 | 10.95 | 11.05 | 52,126 | +0.04(+0.41%) |
Feb 23, 2015 | 10.80 | 11.02 | 10.80 | 11.01 | 28,620 | +0.14(+1.29%) |
Feb 20, 2015 | 10.88 | 10.89 | 10.75 | 10.87 | 18,755 | +0.03(+0.28%) |
Feb 19, 2015 | 10.73 | 10.99 | 10.73 | 10.84 | 20,872 | +0.07(+0.65%) |
Feb 18, 2015 | 11.13 | 11.43 | 10.70 | 10.77 | 46,020 | +0.22(+2.09%) |
Feb 17, 2015 | 10.07 | 10.64 | 10.07 | 10.55 | 51,165 | +0.46(+4.56%) |
Feb 13, 2015 | 9.890 | 10.09 | 10.09 | 10.09 | 38,900 | +0.22(+2.23%) |
Feb 12, 2015 | 9.850 | 9.970 | 9.765 | 9.870 | 80,523 | +0.02(+0.20%) |
Feb 11, 2015 | 10.02 | 10.02 | 9.850 | 9.850 | 46,348 | -0.16(-1.60%) |
Feb 10, 2015 | 10.02 | 10.12 | 10.00 | 10.01 | 18,865 | -0.01(-0.10%) |
Feb 09, 2015 | 9.980 | 10.12 | 9.800 | 10.02 | 58,710 | +0.15(+1.52%) |
Feb 06, 2015 | 10.12 | 10.40 | 9.800 | 9.870 | 78,670 | -0.18(-1.79%) |
Feb 05, 2015 | 10.05 | 10.13 | 9.990 | 10.05 | 50,531 | -0.01(-0.10%) |
Feb 04, 2015 | 10.12 | 10.25 | 10.00 | 10.06 | 29,703 | -0.08(-0.79%) |
Feb 03, 2015 | 10.10 | 10.17 | 10.06 | 10.14 | 47,290 | +0.16(+1.60%) |
Feb 02, 2015 | 9.700 | 10.14 | 9.600 | 9.980 | 57,363 | +0.32(+3.31%) |
Jan 30, 2015 | 9.550 | 9.690 | 9.550 | 9.660 | 55,961 | +0.14(+1.47%) |
Jan 29, 2015 | 9.550 | 9.590 | 9.480 | 9.520 | 23,885 | -0.03(-0.31%) |
Jan 28, 2015 | 9.520 | 9.585 | 9.250 | 9.550 | 69,237 | +0.03(+0.32%) |
Jan 27, 2015 | 9.620 | 9.650 | 9.400 | 9.520 | 30,894 | -0.18(-1.86%) |
Jan 26, 2015 | 9.800 | 9.859 | 9.480 | 9.700 | 43,837 | -0.11(-1.12%) |
Jan 23, 2015 | 9.740 | 9.890 | 9.550 | 9.810 | 65,578 | +0.10(+1.03%) |
Jan 22, 2015 | 9.840 | 9.855 | 9.500 | 9.710 | 80,796 | -0.07(-0.72%) |
Jan 21, 2015 | 9.910 | 9.970 | 9.320 | 9.780 | 137,326 | -0.19(-1.91%) |
Jan 20, 2015 | 10.06 | 10.14 | 9.910 | 9.970 | 28,391 | -0.12(-1.19%) |
Jan 16, 2015 | 10.13 | 10.21 | 10.02 | 10.09 | 38,041 | -0.04(-0.44%) |
Jan 15, 2015 | 10.35 | 10.35 | 9.990 | 10.13 | 40,694 | -0.25(-2.36%) |
Jan 14, 2015 | 10.50 | 10.70 | 10.35 | 10.38 | 77,874 | -0.13(-1.24%) |
Jan 13, 2015 | 10.38 | 10.71 | 10.24 | 10.51 | 72,502 | +0.11(+1.06%) |
Jan 12, 2015 | 10.43 | 10.63 | 10.29 | 10.40 | 54,672 | -0.20(-1.89%) |
Jan 09, 2015 | 10.71 | 10.76 | 10.32 | 10.60 | 38,022 | -0.14(-1.30%) |
Jan 08, 2015 | 10.88 | 10.88 | 10.59 | 10.74 | 30,446 | -0.11(-1.01%) |
Jan 07, 2015 | 10.64 | 10.87 | 10.57 | 10.85 | 55,742 | +0.40(+3.83%) |
Jan 06, 2015 | 10.66 | 10.76 | 10.22 | 10.45 | 47,074 | -0.16(-1.51%) |
Jan 05, 2015 | 10.77 | 11.06 | 10.59 | 10.61 | 43,984 | -0.27(-2.48%) |
Jan 02, 2015 | 11.23 | 11.23 | 10.72 | 10.88 | 28,574 | -0.32(-2.86%) |
Dec 31, 2014 | 11.42 | 11.20 | 11.20 | 11.20 | 81,700 | -0.25(-2.14%) |
Dec 30, 2014 | 11.62 | 11.80 | 11.25 | 11.45 | 70,756 | -0.14(-1.25%) |
Dec 29, 2014 | 11.90 | 11.90 | 11.52 | 11.59 | 62,788 | -0.30(-2.52%) |
Dec 26, 2014 | 11.80 | 11.90 | 11.70 | 11.89 | 47,321 | +0.11(+0.93%) |
Dec 24, 2014 | 11.75 | 11.78 | 11.78 | 11.78 | 23,900 | +0.05(+0.43%) |
Dec 23, 2014 | 11.50 | 11.93 | 11.33 | 11.73 | 176,127 | +0.19(+1.65%) |
Dec 22, 2014 | 11.56 | 11.71 | 10.92 | 11.54 | 237,477 | +0.05(+0.44%) |
Dec 19, 2014 | 11.08 | 11.90 | 10.97 | 11.49 | 654,885 | +0.40(+3.61%) |
Dec 18, 2014 | 11.22 | 11.41 | 11.09 | 11.09 | 80,467 | -0.07(-0.63%) |
Dec 17, 2014 | 10.72 | 11.47 | 10.70 | 11.16 | 179,486 | +0.43(+4.01%) |
Dec 16, 2014 | 10.95 | 11.13 | 10.69 | 10.73 | 202,016 | -0.21(-1.92%) |
Dec 15, 2014 | 10.41 | 10.95 | 9.940 | 10.94 | 153,370 | +0.47(+4.49%) |
Dec 12, 2014 | 10.34 | 10.48 | 10.17 | 10.47 | 43,064 | +0.07(+0.62%) |
Dec 11, 2014 | 10.41 | 10.59 | 10.22 | 10.40 | 19,969 | +0.04(+0.43%) |
Dec 10, 2014 | 10.74 | 10.83 | 10.35 | 10.36 | 33,994 | -0.49(-4.52%) |
Dec 09, 2014 | 10.70 | 10.90 | 10.44 | 10.85 | 47,707 | +0.01(+0.09%) |
Dec 08, 2014 | 10.15 | 10.88 | 9.970 | 10.84 | 134,418 | +0.84(+8.40%) |
Dec 05, 2014 | 10.35 | 10.39 | 10.00 | 10.00 | 48,235 | -0.35(-3.38%) |
Dec 04, 2014 | 10.16 | 10.41 | 9.774 | 10.35 | 58,644 | +0.17(+1.67%) |
Dec 03, 2014 | 10.71 | 10.71 | 10.08 | 10.18 | 49,603 | -0.57(-5.30%) |
Dec 02, 2014 | 10.99 | 11.07 | 10.68 | 10.75 | 27,838 | -0.25(-2.27%) |