Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.13 | 10.24 | 9.984 | 10.10 | 797,751 | -0.02(-0.16%) |
Feb 26, 2015 | 10.01 | 10.14 | 9.952 | 10.11 | 2,361,245 | +0.10(+0.96%) |
Feb 25, 2015 | 10.05 | 10.13 | 10.01 | 10.02 | 817,470 | -0.02(-0.24%) |
Feb 24, 2015 | 10.21 | 10.29 | 10.03 | 10.04 | 980,547 | -0.14(-1.42%) |
Feb 23, 2015 | 10.20 | 10.23 | 10.02 | 10.19 | 890,489 | -0.02(-0.16%) |
Feb 20, 2015 | 10.04 | 10.22 | 9.976 | 10.20 | 661,215 | +0.14(+1.36%) |
Feb 19, 2015 | 10.10 | 10.22 | 10.02 | 10.06 | 569,858 | -0.05(-0.48%) |
Feb 18, 2015 | 10.26 | 10.31 | 10.05 | 10.11 | 786,630 | -0.16(-1.57%) |
Feb 17, 2015 | 10.50 | 10.50 | 10.23 | 10.27 | 1,139,228 | -0.25(-2.37%) |
Feb 13, 2015 | 10.33 | 10.52 | 10.52 | 10.52 | 1,036,890 | +0.18(+1.71%) |
Feb 12, 2015 | 10.19 | 10.36 | 10.19 | 10.35 | 377,778 | +0.23(+2.23%) |
Feb 11, 2015 | 10.19 | 10.29 | 9.880 | 10.12 | 737,343 | -0.10(-0.94%) |
Feb 10, 2015 | 10.26 | 10.26 | 10.10 | 10.22 | 910,984 | +0.04(+0.40%) |
Feb 09, 2015 | 10.19 | 10.29 | 10.03 | 10.18 | 1,274,354 | -0.08(-0.78%) |
Feb 06, 2015 | 10.24 | 10.39 | 9.960 | 10.26 | 1,698,208 | +0.02(+0.16%) |
Feb 05, 2015 | 8.986 | 10.65 | 8.982 | 10.24 | 8,083,333 | +1.26(+14.07%) |
Feb 04, 2015 | 9.107 | 9.324 | 8.890 | 8.978 | 1,717,452 | -0.16(-1.76%) |
Feb 03, 2015 | 9.147 | 9.275 | 9.115 | 9.139 | 959,175 | +0.06(+0.70%) |
Feb 02, 2015 | 8.796 | 9.091 | 8.780 | 9.075 | 807,381 | +0.30(+3.36%) |
Jan 30, 2015 | 8.980 | 9.052 | 8.772 | 8.780 | 975,823 | -0.25(-2.74%) |
Jan 29, 2015 | 8.708 | 9.036 | 8.421 | 9.028 | 2,168,161 | +0.37(+4.24%) |
Jan 28, 2015 | 8.868 | 9.149 | 8.621 | 8.660 | 1,202,768 | -0.18(-2.08%) |
Jan 27, 2015 | 8.820 | 9.018 | 8.804 | 8.844 | 622,404 | -0.18(-1.95%) |
Jan 26, 2015 | 9.012 | 9.044 | 8.924 | 9.020 | 1,117,205 | +0.00(+0.00%) |
Jan 23, 2015 | 9.275 | 9.808 | 8.988 | 9.020 | 1,758,774 | -0.29(-3.09%) |
Jan 22, 2015 | 9.738 | 9.818 | 9.267 | 9.307 | 2,135,161 | -0.57(-5.74%) |
Jan 21, 2015 | 9.834 | 10.00 | 9.762 | 9.874 | 589,560 | -0.01(-0.08%) |
Jan 20, 2015 | 10.03 | 10.03 | 9.826 | 9.882 | 392,525 | -0.16(-1.59%) |
Jan 16, 2015 | 9.730 | 10.05 | 9.610 | 10.04 | 442,771 | +0.28(+2.86%) |
Jan 15, 2015 | 9.714 | 9.874 | 9.443 | 9.762 | 957,380 | +0.04(+0.41%) |
Jan 14, 2015 | 9.802 | 9.977 | 9.618 | 9.722 | 583,892 | -0.22(-2.17%) |
Jan 13, 2015 | 9.977 | 10.17 | 9.826 | 9.938 | 792,770 | +0.06(+0.65%) |
Jan 12, 2015 | 9.961 | 10.03 | 9.850 | 9.874 | 579,938 | -0.12(-1.20%) |
Jan 09, 2015 | 10.24 | 10.48 | 9.977 | 9.993 | 356,368 | -0.23(-2.26%) |
Jan 08, 2015 | 10.15 | 10.26 | 10.07 | 10.22 | 376,250 | +0.17(+1.71%) |
Jan 07, 2015 | 10.14 | 10.25 | 9.985 | 10.05 | 536,261 | -0.02(-0.20%) |
Jan 06, 2015 | 10.34 | 10.54 | 10.03 | 10.07 | 404,013 | -0.28(-2.70%) |
Jan 05, 2015 | 10.58 | 10.58 | 10.30 | 10.35 | 491,655 | -0.28(-2.63%) |
Jan 02, 2015 | 10.83 | 10.83 | 10.50 | 10.63 | 365,407 | -0.12(-1.11%) |
Dec 31, 2014 | 10.90 | 10.75 | 10.75 | 10.75 | 395,391 | -0.14(-1.32%) |
Dec 30, 2014 | 10.94 | 10.98 | 10.85 | 10.90 | 286,772 | -0.06(-0.58%) |
Dec 29, 2014 | 10.85 | 11.03 | 10.84 | 10.96 | 265,264 | +0.14(+1.25%) |
Dec 26, 2014 | 10.83 | 10.89 | 10.77 | 10.82 | 137,709 | +0.02(+0.22%) |
Dec 24, 2014 | 10.79 | 10.80 | 10.80 | 10.80 | 239,414 | +0.04(+0.37%) |
Dec 23, 2014 | 10.68 | 10.82 | 10.54 | 10.76 | 279,848 | +0.10(+0.97%) |
Dec 22, 2014 | 10.62 | 10.68 | 10.50 | 10.66 | 429,623 | +0.07(+0.68%) |
Dec 19, 2014 | 10.66 | 10.70 | 10.56 | 10.58 | 1,288,247 | -0.10(-0.97%) |
Dec 18, 2014 | 10.66 | 10.70 | 10.52 | 10.69 | 461,574 | +0.20(+1.90%) |
Dec 17, 2014 | 10.16 | 10.49 | 10.09 | 10.49 | 631,677 | +0.33(+3.22%) |
Dec 16, 2014 | 10.06 | 10.28 | 10.05 | 10.16 | 553,295 | +0.06(+0.63%) |
Dec 15, 2014 | 10.35 | 10.43 | 9.993 | 10.10 | 846,243 | -0.24(-2.32%) |
Dec 12, 2014 | 10.32 | 10.47 | 10.29 | 10.34 | 562,272 | -0.12(-1.15%) |
Dec 11, 2014 | 10.46 | 10.54 | 10.40 | 10.46 | 520,005 | +0.05(+0.46%) |
Dec 10, 2014 | 10.74 | 10.77 | 10.40 | 10.41 | 754,067 | -0.37(-3.41%) |
Dec 09, 2014 | 10.34 | 10.78 | 10.34 | 10.78 | 485,244 | +0.30(+2.82%) |
Dec 08, 2014 | 10.46 | 10.67 | 10.41 | 10.48 | 409,233 | -0.01(-0.08%) |
Dec 05, 2014 | 10.24 | 10.55 | 10.24 | 10.49 | 390,863 | +0.25(+2.42%) |
Dec 04, 2014 | 10.23 | 10.30 | 10.19 | 10.24 | 475,337 | -0.02(-0.16%) |
Dec 03, 2014 | 10.13 | 10.32 | 10.11 | 10.26 | 378,058 | +0.11(+1.10%) |
Dec 02, 2014 | 9.961 | 10.26 | 9.954 | 10.15 | 277,975 | +0.18(+1.84%) |