Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.21 | 10.35 | 10.07 | 10.25 | 54,875 | +0.09(+0.89%) |
Feb 26, 2015 | 10.20 | 10.40 | 9.960 | 10.16 | 222,808 | -0.09(-0.88%) |
Feb 25, 2015 | 10.75 | 10.82 | 10.22 | 10.25 | 204,357 | -0.47(-4.38%) |
Feb 24, 2015 | 10.76 | 10.89 | 10.64 | 10.72 | 80,911 | -0.07(-0.65%) |
Feb 23, 2015 | 10.87 | 10.91 | 10.74 | 10.79 | 62,539 | -0.12(-1.10%) |
Feb 20, 2015 | 10.88 | 10.95 | 10.66 | 10.91 | 59,860 | +0.07(+0.65%) |
Feb 19, 2015 | 10.79 | 10.98 | 10.64 | 10.84 | 70,288 | -0.03(-0.28%) |
Feb 18, 2015 | 10.80 | 10.97 | 10.59 | 10.87 | 132,996 | -0.13(-1.18%) |
Feb 17, 2015 | 10.94 | 11.04 | 10.85 | 11.00 | 138,705 | +0.04(+0.36%) |
Feb 13, 2015 | 10.97 | 10.96 | 10.96 | 10.96 | 91,300 | -0.03(-0.27%) |
Feb 12, 2015 | 11.10 | 11.10 | 10.90 | 10.99 | 126,977 | -0.03(-0.27%) |
Feb 11, 2015 | 10.92 | 11.05 | 10.73 | 11.02 | 122,797 | +0.10(+0.92%) |
Feb 10, 2015 | 11.08 | 11.08 | 10.83 | 10.92 | 89,684 | -0.04(-0.36%) |
Feb 09, 2015 | 10.90 | 11.17 | 10.86 | 10.96 | 85,868 | +0.08(+0.74%) |
Feb 06, 2015 | 10.97 | 11.07 | 10.84 | 10.88 | 58,659 | -0.12(-1.09%) |
Feb 05, 2015 | 10.73 | 11.09 | 10.71 | 11.00 | 222,218 | +0.39(+3.68%) |
Feb 04, 2015 | 10.78 | 10.90 | 10.47 | 10.61 | 112,925 | -0.18(-1.67%) |
Feb 03, 2015 | 10.84 | 10.91 | 10.47 | 10.79 | 97,835 | -0.03(-0.28%) |
Feb 02, 2015 | 10.60 | 11.04 | 10.60 | 10.82 | 130,013 | +0.03(+0.28%) |
Jan 30, 2015 | 10.84 | 11.05 | 10.69 | 10.79 | 203,625 | -0.15(-1.37%) |
Jan 29, 2015 | 10.40 | 10.97 | 10.34 | 10.94 | 77,551 | +0.52(+4.99%) |
Jan 28, 2015 | 11.01 | 11.22 | 10.34 | 10.42 | 226,587 | -0.58(-5.27%) |
Jan 27, 2015 | 10.88 | 11.05 | 10.65 | 11.00 | 125,942 | -0.03(-0.27%) |
Jan 26, 2015 | 10.89 | 11.05 | 10.63 | 11.03 | 154,043 | +0.20(+1.85%) |
Jan 23, 2015 | 10.91 | 11.04 | 10.75 | 10.83 | 169,769 | -0.11(-1.01%) |
Jan 22, 2015 | 10.55 | 11.03 | 10.27 | 10.94 | 175,400 | +0.42(+3.99%) |
Jan 21, 2015 | 10.63 | 11.00 | 10.43 | 10.52 | 139,535 | -0.19(-1.77%) |
Jan 20, 2015 | 10.69 | 10.80 | 10.34 | 10.71 | 80,705 | +0.07(+0.66%) |
Jan 16, 2015 | 10.49 | 10.68 | 10.27 | 10.64 | 97,425 | +0.14(+1.33%) |
Jan 15, 2015 | 11.08 | 11.08 | 10.26 | 10.50 | 261,922 | -0.50(-4.55%) |
Jan 14, 2015 | 10.87 | 11.05 | 10.70 | 11.00 | 234,144 | +0.15(+1.38%) |
Jan 13, 2015 | 11.00 | 11.09 | 10.65 | 10.85 | 228,163 | -0.14(-1.27%) |
Jan 12, 2015 | 11.05 | 11.09 | 10.75 | 10.99 | 234,239 | +0.04(+0.37%) |
Jan 09, 2015 | 11.02 | 11.26 | 10.61 | 10.95 | 704,102 | +0.48(+4.58%) |
Jan 08, 2015 | 10.50 | 10.68 | 10.32 | 10.47 | 96,075 | +0.04(+0.38%) |
Jan 07, 2015 | 10.50 | 10.75 | 10.11 | 10.43 | 130,508 | +0.03(+0.29%) |
Jan 06, 2015 | 10.79 | 11.11 | 9.800 | 10.40 | 327,641 | -0.32(-2.99%) |
Jan 05, 2015 | 10.72 | 10.96 | 10.40 | 10.72 | 283,510 | +0.12(+1.13%) |
Jan 02, 2015 | 10.06 | 10.79 | 9.900 | 10.60 | 404,891 | +0.63(+6.32%) |
Dec 31, 2014 | 10.05 | 9.970 | 9.970 | 9.970 | 186,800 | +0.02(+0.20%) |
Dec 30, 2014 | 10.00 | 10.05 | 9.910 | 9.950 | 137,312 | +0.00(+0.00%) |
Dec 29, 2014 | 9.800 | 10.09 | 9.790 | 9.950 | 138,306 | +0.03(+0.30%) |
Dec 26, 2014 | 9.850 | 9.980 | 9.720 | 9.920 | 65,602 | +0.14(+1.43%) |
Dec 24, 2014 | 9.820 | 9.780 | 9.780 | 9.780 | 28,900 | +0.02(+0.20%) |
Dec 23, 2014 | 9.980 | 9.990 | 9.600 | 9.760 | 111,760 | -0.23(-2.30%) |
Dec 22, 2014 | 9.990 | 10.05 | 9.820 | 9.990 | 113,745 | -0.01(-0.10%) |
Dec 19, 2014 | 9.890 | 10.00 | 9.680 | 10.00 | 616,747 | +0.10(+1.01%) |
Dec 18, 2014 | 10.00 | 10.09 | 9.680 | 9.900 | 182,059 | -0.07(-0.70%) |
Dec 17, 2014 | 9.700 | 10.42 | 9.690 | 9.970 | 108,967 | +0.43(+4.51%) |
Dec 16, 2014 | 9.750 | 9.750 | 9.340 | 9.540 | 47,227 | -0.19(-1.95%) |
Dec 15, 2014 | 9.940 | 9.970 | 9.630 | 9.730 | 75,997 | -0.21(-2.11%) |
Dec 12, 2014 | 9.950 | 10.07 | 9.760 | 9.940 | 53,440 | -0.06(-0.60%) |
Dec 11, 2014 | 10.03 | 10.09 | 9.910 | 10.00 | 127,361 | -0.01(-0.10%) |
Dec 10, 2014 | 9.980 | 10.09 | 9.318 | 10.01 | 61,694 | +0.03(+0.30%) |
Dec 09, 2014 | 10.00 | 10.18 | 9.820 | 9.980 | 275,942 | +0.13(+1.32%) |
Dec 08, 2014 | 10.01 | 10.01 | 9.590 | 9.850 | 74,333 | -0.14(-1.40%) |
Dec 05, 2014 | 9.480 | 10.25 | 9.480 | 9.990 | 243,911 | +0.57(+6.05%) |
Dec 04, 2014 | 9.360 | 9.450 | 9.290 | 9.420 | 62,010 | +0.09(+0.96%) |
Dec 03, 2014 | 9.300 | 9.470 | 9.260 | 9.330 | 35,604 | +0.04(+0.43%) |
Dec 02, 2014 | 8.970 | 9.445 | 8.920 | 9.290 | 63,373 | +0.55(+6.29%) |