Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.65 | 11.69 | 11.50 | 11.59 | 97,564 | +0.00(+0.01%) |
Feb 26, 2015 | 11.79 | 11.79 | 11.44 | 11.58 | 194,012 | -0.10(-0.88%) |
Feb 25, 2015 | 11.76 | 11.77 | 11.48 | 11.69 | 141,958 | +0.12(+1.00%) |
Feb 24, 2015 | 11.62 | 11.70 | 11.42 | 11.57 | 191,298 | +0.23(+2.06%) |
Feb 23, 2015 | 11.63 | 11.63 | 11.25 | 11.34 | 92,005 | -0.01(-0.11%) |
Feb 20, 2015 | 11.06 | 11.37 | 10.87 | 11.35 | 185,170 | +0.32(+2.91%) |
Feb 19, 2015 | 11.25 | 11.28 | 11.03 | 11.03 | 177,062 | -0.18(-1.65%) |
Feb 18, 2015 | 11.15 | 11.22 | 11.07 | 11.21 | 152,868 | +0.02(+0.17%) |
Feb 17, 2015 | 11.28 | 11.28 | 10.94 | 11.19 | 144,146 | -0.10(-0.84%) |
Feb 13, 2015 | 11.37 | 11.29 | 11.29 | 11.29 | 652,179 | +0.10(+0.93%) |
Feb 12, 2015 | 11.14 | 11.19 | 10.97 | 11.19 | 121,834 | +0.13(+1.18%) |
Feb 11, 2015 | 11.14 | 11.15 | 10.92 | 11.05 | 169,096 | +0.05(+0.42%) |
Feb 10, 2015 | 11.05 | 11.06 | 10.80 | 11.01 | 113,551 | +0.36(+3.38%) |
Feb 09, 2015 | 10.60 | 10.91 | 10.60 | 10.65 | 161,884 | -0.21(-1.92%) |
Feb 06, 2015 | 11.10 | 11.10 | 10.82 | 10.86 | 141,126 | -0.09(-0.78%) |
Feb 05, 2015 | 10.87 | 10.97 | 10.80 | 10.94 | 248,626 | +0.31(+2.91%) |
Feb 04, 2015 | 10.40 | 10.78 | 10.40 | 10.63 | 276,825 | +0.12(+1.10%) |
Feb 03, 2015 | 10.02 | 10.52 | 10.00 | 10.52 | 274,407 | +0.67(+6.82%) |
Feb 02, 2015 | 9.589 | 9.916 | 9.142 | 9.846 | 148,502 | +0.23(+2.40%) |
Jan 30, 2015 | 9.778 | 10.05 | 9.575 | 9.615 | 308,482 | -0.04(-0.44%) |
Jan 29, 2015 | 9.331 | 9.742 | 9.294 | 9.657 | 98,144 | +0.31(+3.36%) |
Jan 28, 2015 | 9.870 | 9.870 | 9.332 | 9.342 | 187,151 | -0.30(-3.10%) |
Jan 27, 2015 | 9.641 | 9.778 | 9.452 | 9.641 | 117,600 | -0.13(-1.36%) |
Jan 26, 2015 | 9.918 | 9.918 | 9.596 | 9.774 | 96,973 | +0.06(+0.64%) |
Jan 23, 2015 | 9.641 | 9.865 | 9.566 | 9.712 | 168,340 | +0.16(+1.65%) |
Jan 22, 2015 | 9.047 | 9.651 | 9.047 | 9.553 | 206,771 | +0.63(+7.06%) |
Jan 21, 2015 | 8.571 | 9.014 | 8.571 | 8.924 | 93,975 | +0.29(+3.36%) |
Jan 20, 2015 | 8.776 | 8.864 | 8.408 | 8.634 | 158,240 | -0.14(-1.58%) |
Jan 16, 2015 | 8.453 | 8.773 | 8.316 | 8.773 | 75,941 | +0.22(+2.54%) |
Jan 15, 2015 | 8.826 | 8.888 | 8.499 | 8.556 | 114,339 | -0.24(-2.73%) |
Jan 14, 2015 | 8.773 | 8.917 | 8.590 | 8.796 | 206,268 | -0.29(-3.18%) |
Jan 13, 2015 | 9.511 | 9.644 | 9.020 | 9.084 | 126,540 | -0.21(-2.25%) |
Jan 12, 2015 | 9.375 | 9.375 | 9.158 | 9.294 | 109,010 | -0.08(-0.89%) |
Jan 09, 2015 | 9.733 | 9.733 | 9.377 | 9.377 | 161,425 | -0.45(-4.55%) |
Jan 08, 2015 | 9.712 | 9.872 | 9.600 | 9.824 | 164,335 | +0.39(+4.19%) |
Jan 07, 2015 | 9.047 | 9.480 | 9.047 | 9.429 | 147,035 | +0.60(+6.80%) |
Jan 06, 2015 | 8.937 | 9.102 | 8.608 | 8.829 | 266,441 | -0.07(-0.83%) |
Jan 05, 2015 | 9.140 | 9.169 | 8.841 | 8.903 | 225,527 | -0.44(-4.67%) |
Jan 02, 2015 | 9.548 | 9.643 | 9.203 | 9.339 | 193,519 | -0.20(-2.07%) |
Dec 31, 2014 | 9.687 | 9.536 | 9.536 | 9.536 | 573,392 | -0.04(-0.38%) |
Dec 30, 2014 | 9.558 | 9.681 | 9.471 | 9.573 | 156,347 | -0.03(-0.36%) |
Dec 29, 2014 | 9.542 | 9.628 | 9.359 | 9.607 | 94,325 | +0.19(+2.00%) |
Dec 26, 2014 | 9.313 | 9.487 | 9.313 | 9.419 | 113,879 | +0.11(+1.23%) |
Dec 24, 2014 | 9.596 | 9.305 | 9.305 | 9.305 | 857,899 | -0.10(-1.10%) |
Dec 23, 2014 | 9.273 | 9.465 | 9.273 | 9.408 | 161,206 | +0.15(+1.64%) |
Dec 22, 2014 | 9.047 | 9.256 | 9.040 | 9.256 | 166,984 | +0.30(+3.30%) |
Dec 19, 2014 | 9.116 | 9.116 | 8.837 | 8.960 | 319,414 | +0.00(+0.05%) |
Dec 18, 2014 | 8.822 | 8.956 | 8.679 | 8.956 | 226,402 | +0.35(+4.03%) |
Dec 17, 2014 | 8.247 | 8.617 | 8.205 | 8.609 | 193,640 | +0.47(+5.80%) |
Dec 16, 2014 | 8.608 | 8.646 | 8.133 | 8.137 | 148,611 | -0.53(-6.16%) |
Dec 15, 2014 | 8.753 | 8.846 | 8.449 | 8.671 | 141,980 | +0.14(+1.60%) |
Dec 12, 2014 | 8.511 | 8.818 | 8.511 | 8.535 | 147,156 | -0.13(-1.51%) |
Dec 11, 2014 | 8.588 | 8.906 | 8.588 | 8.665 | 224,082 | +0.33(+3.93%) |
Dec 10, 2014 | 8.644 | 8.770 | 8.337 | 8.337 | 68,927 | -0.32(-3.64%) |
Dec 09, 2014 | 8.403 | 8.652 | 8.357 | 8.652 | 184,218 | +0.08(+0.88%) |
Dec 08, 2014 | 8.694 | 8.764 | 8.517 | 8.577 | 80,778 | -0.07(-0.86%) |
Dec 05, 2014 | 8.824 | 8.824 | 8.580 | 8.651 | 79,607 | -0.09(-1.01%) |
Dec 04, 2014 | 8.689 | 8.739 | 8.535 | 8.739 | 206,749 | -0.01(-0.08%) |
Dec 03, 2014 | 8.988 | 8.988 | 8.654 | 8.747 | 172,980 | -0.02(-0.21%) |
Dec 02, 2014 | 8.771 | 8.828 | 8.638 | 8.765 | 119,132 | +0.08(+0.87%) |