Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.73 | 10.80 | 10.65 | 10.66 | 234,599 | -0.06(-0.58%) |
Feb 26, 2015 | 10.68 | 10.79 | 10.67 | 10.72 | 154,521 | -0.01(-0.06%) |
Feb 25, 2015 | 10.64 | 10.78 | 10.64 | 10.73 | 302,748 | +0.08(+0.78%) |
Feb 24, 2015 | 10.62 | 10.75 | 10.57 | 10.64 | 221,794 | -0.01(-0.06%) |
Feb 23, 2015 | 10.59 | 10.70 | 10.52 | 10.65 | 316,046 | +0.01(+0.13%) |
Feb 20, 2015 | 10.68 | 10.68 | 10.39 | 10.64 | 573,958 | -0.02(-0.20%) |
Feb 19, 2015 | 10.70 | 10.77 | 10.57 | 10.66 | 245,790 | -0.07(-0.65%) |
Feb 18, 2015 | 10.59 | 10.76 | 10.55 | 10.73 | 253,689 | +0.13(+1.24%) |
Feb 17, 2015 | 10.73 | 10.79 | 10.56 | 10.59 | 438,397 | -0.19(-1.73%) |
Feb 13, 2015 | 10.82 | 10.78 | 10.78 | 10.78 | 215,045 | -0.03(-0.32%) |
Feb 12, 2015 | 10.82 | 10.90 | 10.56 | 10.82 | 348,676 | +0.00(+0.00%) |
Feb 11, 2015 | 10.77 | 10.91 | 10.77 | 10.82 | 197,070 | -0.01(-0.13%) |
Feb 10, 2015 | 11.03 | 11.03 | 10.80 | 10.83 | 156,395 | -0.12(-1.14%) |
Feb 09, 2015 | 11.06 | 11.17 | 10.92 | 10.95 | 212,427 | -0.11(-1.00%) |
Feb 06, 2015 | 11.09 | 11.19 | 11.04 | 11.06 | 284,407 | -0.03(-0.25%) |
Feb 05, 2015 | 10.84 | 11.16 | 10.84 | 11.09 | 415,894 | +0.30(+2.82%) |
Feb 04, 2015 | 11.00 | 11.08 | 10.77 | 10.79 | 443,637 | -0.24(-2.20%) |
Feb 03, 2015 | 10.97 | 11.13 | 10.93 | 11.03 | 281,063 | +0.09(+0.82%) |
Feb 02, 2015 | 11.00 | 11.04 | 10.73 | 10.94 | 278,350 | +0.07(+0.64%) |
Jan 30, 2015 | 11.02 | 11.13 | 10.87 | 10.87 | 276,636 | -0.22(-2.00%) |
Jan 29, 2015 | 11.00 | 11.12 | 10.96 | 11.09 | 357,102 | +0.11(+1.00%) |
Jan 28, 2015 | 11.18 | 11.20 | 10.93 | 10.98 | 286,599 | -0.12(-1.11%) |
Jan 27, 2015 | 11.08 | 11.22 | 11.00 | 11.11 | 429,432 | -0.01(-0.12%) |
Jan 26, 2015 | 11.04 | 11.21 | 10.84 | 11.12 | 359,710 | +0.12(+1.06%) |
Jan 23, 2015 | 10.96 | 11.04 | 10.81 | 11.00 | 446,339 | -0.02(-0.19%) |
Jan 22, 2015 | 11.10 | 11.13 | 10.86 | 11.02 | 719,209 | -0.08(-0.68%) |
Jan 21, 2015 | 10.78 | 11.27 | 10.68 | 11.10 | 975,139 | +0.34(+3.18%) |
Jan 20, 2015 | 10.06 | 10.88 | 9.845 | 10.76 | 1,434,283 | +1.05(+10.80%) |
Jan 16, 2015 | 9.551 | 9.743 | 9.551 | 9.708 | 195,980 | +0.09(+0.93%) |
Jan 15, 2015 | 9.832 | 9.832 | 9.528 | 9.619 | 191,019 | -0.16(-1.61%) |
Jan 14, 2015 | 9.633 | 9.791 | 9.578 | 9.777 | 150,061 | +0.01(+0.14%) |
Jan 13, 2015 | 9.811 | 10.05 | 9.599 | 9.763 | 138,006 | -0.03(-0.28%) |
Jan 12, 2015 | 9.784 | 9.816 | 9.667 | 9.791 | 177,527 | +0.04(+0.42%) |
Jan 09, 2015 | 9.928 | 9.928 | 9.674 | 9.750 | 151,904 | -0.21(-2.13%) |
Jan 08, 2015 | 10.05 | 10.05 | 9.801 | 9.962 | 216,474 | -0.02(-0.21%) |
Jan 07, 2015 | 9.797 | 10.12 | 9.736 | 9.982 | 284,266 | +0.22(+2.25%) |
Jan 06, 2015 | 9.880 | 10.14 | 9.669 | 9.763 | 261,759 | -0.06(-0.63%) |
Jan 05, 2015 | 9.866 | 9.941 | 9.756 | 9.825 | 162,127 | -0.10(-1.04%) |
Jan 02, 2015 | 9.880 | 10.06 | 9.880 | 9.928 | 272,767 | +0.08(+0.84%) |
Dec 31, 2014 | 9.948 | 9.845 | 9.845 | 9.845 | 159,529 | -0.11(-1.10%) |
Dec 30, 2014 | 10.07 | 10.10 | 9.914 | 9.955 | 178,132 | -0.13(-1.29%) |
Dec 29, 2014 | 9.804 | 10.10 | 9.702 | 10.09 | 270,257 | +0.27(+2.72%) |
Dec 26, 2014 | 9.797 | 9.893 | 9.777 | 9.818 | 101,263 | +0.07(+0.70%) |
Dec 24, 2014 | 9.736 | 9.750 | 9.750 | 9.750 | 68,745 | +0.05(+0.57%) |
Dec 23, 2014 | 9.626 | 9.770 | 9.599 | 9.695 | 144,893 | +0.08(+0.78%) |
Dec 22, 2014 | 9.585 | 9.674 | 9.558 | 9.619 | 89,932 | +0.03(+0.29%) |
Dec 19, 2014 | 9.606 | 9.660 | 9.482 | 9.592 | 433,863 | -0.03(-0.28%) |
Dec 18, 2014 | 9.592 | 9.688 | 9.475 | 9.619 | 262,257 | +0.10(+1.01%) |
Dec 17, 2014 | 9.475 | 9.592 | 9.338 | 9.523 | 273,586 | +0.10(+1.02%) |
Dec 16, 2014 | 9.263 | 9.472 | 9.181 | 9.428 | 336,191 | +0.21(+2.23%) |
Dec 15, 2014 | 9.332 | 9.352 | 9.167 | 9.222 | 173,853 | -0.04(-0.44%) |
Dec 12, 2014 | 9.106 | 9.393 | 9.106 | 9.263 | 154,749 | -0.01(-0.07%) |
Dec 11, 2014 | 9.284 | 9.447 | 9.229 | 9.270 | 211,181 | -0.03(-0.37%) |
Dec 10, 2014 | 9.489 | 9.523 | 9.304 | 9.304 | 235,048 | -0.24(-2.51%) |
Dec 09, 2014 | 9.106 | 9.544 | 9.106 | 9.544 | 372,067 | +0.36(+3.88%) |
Dec 08, 2014 | 9.181 | 9.332 | 9.126 | 9.188 | 158,208 | -0.02(-0.22%) |
Dec 05, 2014 | 9.256 | 9.345 | 9.183 | 9.208 | 133,472 | -0.05(-0.59%) |
Dec 04, 2014 | 9.359 | 9.359 | 9.249 | 9.263 | 159,652 | -0.06(-0.66%) |
Dec 03, 2014 | 9.195 | 9.338 | 9.195 | 9.325 | 134,549 | +0.10(+1.11%) |
Dec 02, 2014 | 9.195 | 9.373 | 9.181 | 9.222 | 128,852 | -0.03(-0.30%) |