Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.74 | 10.74 | 10.57 | 10.58 | 50,969 | -0.16(-1.49%) |
Feb 26, 2015 | 10.38 | 10.76 | 10.30 | 10.74 | 61,095 | +0.35(+3.37%) |
Feb 25, 2015 | 10.33 | 10.41 | 10.30 | 10.39 | 47,809 | +0.09(+0.87%) |
Feb 24, 2015 | 10.22 | 10.39 | 10.12 | 10.30 | 77,980 | +0.06(+0.59%) |
Feb 23, 2015 | 10.12 | 10.29 | 9.850 | 10.24 | 76,789 | +0.04(+0.39%) |
Feb 20, 2015 | 10.28 | 10.28 | 10.04 | 10.20 | 55,988 | -0.12(-1.16%) |
Feb 19, 2015 | 10.22 | 10.37 | 10.13 | 10.32 | 29,009 | +0.04(+0.39%) |
Feb 18, 2015 | 10.25 | 10.28 | 10.16 | 10.28 | 36,031 | +0.05(+0.49%) |
Feb 17, 2015 | 10.34 | 10.34 | 10.11 | 10.23 | 42,820 | -0.08(-0.78%) |
Feb 13, 2015 | 10.13 | 10.31 | 10.31 | 10.31 | 66,900 | +0.16(+1.58%) |
Feb 12, 2015 | 10.16 | 10.22 | 10.11 | 10.15 | 69,758 | +0.01(+0.10%) |
Feb 11, 2015 | 10.09 | 10.20 | 10.01 | 10.14 | 41,343 | -0.02(-0.20%) |
Feb 10, 2015 | 10.20 | 10.25 | 9.640 | 10.16 | 134,319 | +0.01(+0.10%) |
Feb 09, 2015 | 10.24 | 10.39 | 10.14 | 10.15 | 45,710 | -0.18(-1.74%) |
Feb 06, 2015 | 10.16 | 10.35 | 9.980 | 10.33 | 281,274 | +0.13(+1.27%) |
Feb 05, 2015 | 10.22 | 10.36 | 10.13 | 10.20 | 74,219 | -0.03(-0.29%) |
Feb 04, 2015 | 10.05 | 10.37 | 9.700 | 10.23 | 129,674 | +0.12(+1.19%) |
Feb 03, 2015 | 10.28 | 10.44 | 10.04 | 10.11 | 97,650 | -0.09(-0.88%) |
Feb 02, 2015 | 9.620 | 10.29 | 9.594 | 10.20 | 138,805 | +0.65(+6.81%) |
Jan 30, 2015 | 9.400 | 9.655 | 9.350 | 9.550 | 274,543 | +0.05(+0.53%) |
Jan 29, 2015 | 9.280 | 9.510 | 9.028 | 9.500 | 62,785 | +0.24(+2.59%) |
Jan 28, 2015 | 9.500 | 9.500 | 9.130 | 9.260 | 77,618 | -0.20(-2.11%) |
Jan 27, 2015 | 9.260 | 9.500 | 9.171 | 9.460 | 191,788 | +0.04(+0.42%) |
Jan 26, 2015 | 9.040 | 9.430 | 8.910 | 9.420 | 65,456 | +0.38(+4.20%) |
Jan 23, 2015 | 8.880 | 9.090 | 8.583 | 9.040 | 153,977 | +0.13(+1.46%) |
Jan 22, 2015 | 8.400 | 8.930 | 8.310 | 8.910 | 93,340 | +0.56(+6.71%) |
Jan 21, 2015 | 8.270 | 8.390 | 8.230 | 8.350 | 67,299 | +0.09(+1.09%) |
Jan 20, 2015 | 8.510 | 8.510 | 8.235 | 8.260 | 34,671 | -0.23(-2.71%) |
Jan 16, 2015 | 8.350 | 8.500 | 8.270 | 8.490 | 50,246 | +0.11(+1.31%) |
Jan 15, 2015 | 8.750 | 8.770 | 8.360 | 8.380 | 32,204 | -0.32(-3.68%) |
Jan 14, 2015 | 8.690 | 8.750 | 8.537 | 8.700 | 23,342 | -0.06(-0.68%) |
Jan 13, 2015 | 8.690 | 8.970 | 8.560 | 8.760 | 63,802 | +0.13(+1.51%) |
Jan 12, 2015 | 8.560 | 8.690 | 8.450 | 8.630 | 43,013 | +0.04(+0.47%) |
Jan 09, 2015 | 8.870 | 8.880 | 8.540 | 8.590 | 82,072 | -0.31(-3.48%) |
Jan 08, 2015 | 9.060 | 9.090 | 8.810 | 8.900 | 253,551 | -0.12(-1.33%) |
Jan 07, 2015 | 9.040 | 9.060 | 8.880 | 9.020 | 66,918 | +0.08(+0.89%) |
Jan 06, 2015 | 9.030 | 9.200 | 8.870 | 8.940 | 111,424 | -0.29(-3.14%) |
Jan 05, 2015 | 9.150 | 9.370 | 9.120 | 9.230 | 75,809 | -0.03(-0.32%) |
Jan 02, 2015 | 9.290 | 9.370 | 8.960 | 9.260 | 62,966 | -0.03(-0.32%) |
Dec 31, 2014 | 9.190 | 9.290 | 9.290 | 9.290 | 85,300 | +0.10(+1.09%) |
Dec 30, 2014 | 9.230 | 9.310 | 9.120 | 9.190 | 33,391 | -0.09(-0.97%) |
Dec 29, 2014 | 9.040 | 9.390 | 9.000 | 9.280 | 91,719 | +0.21(+2.32%) |
Dec 26, 2014 | 9.150 | 9.370 | 9.020 | 9.070 | 87,142 | -0.08(-0.87%) |
Dec 24, 2014 | 9.010 | 9.150 | 9.150 | 9.150 | 39,700 | +0.15(+1.67%) |
Dec 23, 2014 | 8.950 | 9.140 | 8.820 | 9.000 | 82,241 | +0.08(+0.90%) |
Dec 22, 2014 | 8.650 | 8.950 | 8.600 | 8.920 | 89,366 | +0.21(+2.41%) |
Dec 19, 2014 | 8.480 | 8.760 | 8.420 | 8.710 | 412,504 | +0.20(+2.35%) |
Dec 18, 2014 | 8.420 | 8.570 | 8.270 | 8.510 | 111,950 | +0.21(+2.53%) |
Dec 17, 2014 | 8.120 | 8.340 | 7.970 | 8.300 | 119,546 | +0.19(+2.34%) |
Dec 16, 2014 | 7.850 | 8.190 | 7.780 | 8.110 | 165,224 | +0.18(+2.27%) |
Dec 15, 2014 | 7.980 | 8.070 | 7.930 | 7.930 | 97,854 | +0.03(+0.38%) |
Dec 12, 2014 | 7.860 | 8.040 | 7.800 | 7.900 | 92,145 | -0.01(-0.13%) |
Dec 11, 2014 | 8.140 | 8.300 | 7.880 | 7.910 | 72,275 | -0.18(-2.22%) |
Dec 10, 2014 | 8.440 | 8.450 | 8.090 | 8.090 | 98,111 | -0.36(-4.26%) |
Dec 09, 2014 | 8.160 | 8.690 | 8.115 | 8.450 | 152,254 | +0.19(+2.30%) |
Dec 08, 2014 | 7.840 | 8.300 | 7.840 | 8.260 | 221,921 | +0.25(+3.12%) |
Dec 05, 2014 | 7.340 | 8.090 | 7.340 | 8.010 | 114,074 | +0.66(+8.98%) |
Dec 04, 2014 | 7.450 | 7.610 | 7.280 | 7.350 | 99,482 | -0.06(-0.81%) |
Dec 03, 2014 | 7.250 | 7.710 | 7.140 | 7.410 | 395,226 | +0.16(+2.21%) |
Dec 02, 2014 | 7.260 | 7.500 | 7.190 | 7.250 | 65,861 | -0.01(-0.14%) |