Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.36 | 10.58 | 10.27 | 10.44 | 262,561 | +0.13(+1.26%) |
Feb 26, 2015 | 10.32 | 10.40 | 10.28 | 10.31 | 127,494 | -0.01(-0.10%) |
Feb 25, 2015 | 10.15 | 10.40 | 10.15 | 10.32 | 312,077 | +0.13(+1.28%) |
Feb 24, 2015 | 10.44 | 10.53 | 10.17 | 10.19 | 364,651 | -0.24(-2.30%) |
Feb 23, 2015 | 10.38 | 10.45 | 10.23 | 10.43 | 284,851 | +0.06(+0.58%) |
Feb 20, 2015 | 10.36 | 10.43 | 10.23 | 10.37 | 394,550 | +0.01(+0.10%) |
Feb 19, 2015 | 9.960 | 10.42 | 9.960 | 10.36 | 288,771 | +0.35(+3.50%) |
Feb 18, 2015 | 10.12 | 10.14 | 9.890 | 10.01 | 194,667 | -0.13(-1.28%) |
Feb 17, 2015 | 9.920 | 10.19 | 9.920 | 10.14 | 165,745 | +0.18(+1.81%) |
Feb 13, 2015 | 10.26 | 9.960 | 9.960 | 9.960 | 316,300 | -0.29(-2.83%) |
Feb 12, 2015 | 10.01 | 10.27 | 10.00 | 10.25 | 205,053 | +0.33(+3.33%) |
Feb 11, 2015 | 10.07 | 10.15 | 9.910 | 9.920 | 183,353 | -0.14(-1.39%) |
Feb 10, 2015 | 10.34 | 10.34 | 9.990 | 10.06 | 474,970 | -0.21(-2.04%) |
Feb 09, 2015 | 10.50 | 10.62 | 10.16 | 10.27 | 313,641 | -0.24(-2.28%) |
Feb 06, 2015 | 10.26 | 10.54 | 10.20 | 10.51 | 762,848 | +0.25(+2.44%) |
Feb 05, 2015 | 10.37 | 10.39 | 10.11 | 10.26 | 399,297 | -0.05(-0.53%) |
Feb 04, 2015 | 10.34 | 10.63 | 10.28 | 10.31 | 349,102 | -0.05(-0.53%) |
Feb 03, 2015 | 9.950 | 10.41 | 9.950 | 10.37 | 764,767 | +0.37(+3.70%) |
Feb 02, 2015 | 10.31 | 10.38 | 9.820 | 10.00 | 738,051 | -0.31(-3.01%) |
Jan 30, 2015 | 10.31 | 10.54 | 10.29 | 10.31 | 640,290 | -0.15(-1.43%) |
Jan 29, 2015 | 10.40 | 10.58 | 10.04 | 10.46 | 1,146,624 | +0.12(+1.16%) |
Jan 28, 2015 | 10.71 | 11.12 | 10.21 | 10.34 | 2,016,931 | -1.28(-11.02%) |
Jan 27, 2015 | 12.09 | 12.18 | 11.56 | 11.62 | 388,991 | -0.63(-5.14%) |
Jan 26, 2015 | 12.19 | 12.35 | 12.00 | 12.25 | 347,823 | +0.02(+0.16%) |
Jan 23, 2015 | 11.96 | 12.23 | 11.96 | 12.23 | 374,926 | +0.29(+2.43%) |
Jan 22, 2015 | 11.59 | 12.05 | 11.41 | 11.94 | 341,205 | +0.36(+3.11%) |
Jan 21, 2015 | 11.81 | 12.05 | 11.41 | 11.58 | 704,537 | -0.24(-2.03%) |
Jan 20, 2015 | 12.14 | 12.21 | 11.82 | 11.82 | 318,976 | -0.25(-2.11%) |
Jan 16, 2015 | 12.01 | 12.09 | 11.92 | 12.07 | 314,282 | +0.04(+0.29%) |
Jan 15, 2015 | 12.10 | 12.26 | 11.91 | 12.04 | 676,675 | -0.03(-0.25%) |
Jan 14, 2015 | 11.69 | 12.11 | 11.62 | 12.07 | 297,684 | +0.20(+1.68%) |
Jan 13, 2015 | 11.68 | 12.05 | 11.65 | 11.87 | 578,653 | +0.29(+2.50%) |
Jan 12, 2015 | 11.56 | 11.62 | 11.40 | 11.58 | 287,298 | +0.07(+0.61%) |
Jan 09, 2015 | 11.89 | 11.89 | 11.40 | 11.51 | 295,149 | -0.44(-3.68%) |
Jan 08, 2015 | 11.47 | 11.99 | 11.38 | 11.95 | 623,006 | +0.53(+4.64%) |
Jan 07, 2015 | 11.30 | 11.48 | 11.22 | 11.42 | 428,114 | +0.17(+1.51%) |
Jan 06, 2015 | 11.57 | 11.57 | 11.15 | 11.25 | 385,721 | -0.24(-2.09%) |
Jan 05, 2015 | 11.55 | 11.82 | 11.41 | 11.49 | 271,684 | -0.17(-1.46%) |
Jan 02, 2015 | 11.85 | 11.93 | 11.50 | 11.66 | 246,617 | -0.09(-0.77%) |
Dec 31, 2014 | 11.93 | 11.75 | 11.75 | 11.75 | 318,600 | -0.17(-1.43%) |
Dec 30, 2014 | 11.86 | 11.98 | 11.81 | 11.92 | 275,864 | +0.06(+0.51%) |
Dec 29, 2014 | 11.66 | 11.97 | 11.48 | 11.86 | 325,258 | +0.17(+1.45%) |
Dec 26, 2014 | 11.54 | 11.91 | 11.41 | 11.69 | 254,362 | +0.21(+1.83%) |
Dec 24, 2014 | 11.66 | 11.48 | 11.48 | 11.48 | 161,400 | -0.20(-1.67%) |
Dec 23, 2014 | 11.73 | 11.84 | 11.60 | 11.68 | 264,246 | -0.04(-0.30%) |
Dec 22, 2014 | 11.83 | 11.85 | 11.57 | 11.71 | 594,626 | -0.19(-1.60%) |
Dec 19, 2014 | 11.44 | 11.99 | 11.37 | 11.90 | 1,172,104 | +0.45(+3.93%) |
Dec 18, 2014 | 11.48 | 11.56 | 11.34 | 11.45 | 554,369 | +0.15(+1.33%) |
Dec 17, 2014 | 11.01 | 11.31 | 10.83 | 11.30 | 376,935 | +0.31(+2.82%) |
Dec 16, 2014 | 10.87 | 11.18 | 10.66 | 10.99 | 569,826 | +0.12(+1.10%) |
Dec 15, 2014 | 11.14 | 11.24 | 10.73 | 10.87 | 655,765 | -0.26(-2.34%) |
Dec 12, 2014 | 10.81 | 11.21 | 10.79 | 11.13 | 567,217 | +0.20(+1.83%) |
Dec 11, 2014 | 10.77 | 11.10 | 10.71 | 10.93 | 292,845 | +0.25(+2.34%) |
Dec 10, 2014 | 11.07 | 11.09 | 10.67 | 10.68 | 314,817 | -0.40(-3.61%) |
Dec 09, 2014 | 10.61 | 11.10 | 10.53 | 11.08 | 507,024 | +0.41(+3.84%) |
Dec 08, 2014 | 10.51 | 10.93 | 10.49 | 10.67 | 416,073 | +0.09(+0.85%) |
Dec 05, 2014 | 10.86 | 11.09 | 10.49 | 10.58 | 811,334 | +0.05(+0.47%) |
Dec 04, 2014 | 10.37 | 10.65 | 10.17 | 10.53 | 477,079 | +0.13(+1.25%) |
Dec 03, 2014 | 10.40 | 10.68 | 10.36 | 10.40 | 319,546 | -0.03(-0.29%) |
Dec 02, 2014 | 10.71 | 10.72 | 10.36 | 10.43 | 381,466 | -0.23(-2.16%) |