Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.09 | 10.11 | 9.985 | 10.01 | 305,017 | -0.07(-0.66%) |
Feb 26, 2015 | 9.947 | 10.10 | 9.947 | 10.08 | 643,300 | +0.08(+0.76%) |
Feb 25, 2015 | 9.957 | 10.06 | 9.957 | 10.00 | 566,486 | -0.04(-0.38%) |
Feb 24, 2015 | 10.10 | 10.10 | 9.966 | 10.04 | 592,026 | -0.03(-0.28%) |
Feb 23, 2015 | 9.938 | 10.07 | 9.909 | 10.07 | 621,699 | +0.08(+0.76%) |
Feb 20, 2015 | 9.985 | 10.08 | 9.900 | 9.995 | 798,723 | -0.03(-0.28%) |
Feb 19, 2015 | 9.928 | 10.10 | 9.900 | 10.02 | 541,566 | +0.01(+0.09%) |
Feb 18, 2015 | 9.985 | 10.05 | 9.980 | 10.01 | 289,484 | +0.08(+0.76%) |
Feb 17, 2015 | 10.03 | 10.18 | 9.928 | 9.938 | 645,997 | -0.20(-1.96%) |
Feb 13, 2015 | 10.07 | 10.14 | 10.14 | 10.14 | 536,119 | +0.09(+0.94%) |
Feb 12, 2015 | 10.01 | 10.10 | 9.957 | 10.04 | 808,771 | +0.10(+1.05%) |
Feb 11, 2015 | 10.00 | 10.00 | 9.843 | 9.938 | 916,680 | -0.09(-0.94%) |
Feb 10, 2015 | 10.14 | 10.14 | 9.957 | 10.03 | 799,055 | -0.02(-0.19%) |
Feb 09, 2015 | 10.06 | 10.25 | 9.957 | 10.05 | 1,426,594 | -0.20(-1.94%) |
Feb 06, 2015 | 10.46 | 10.55 | 10.20 | 10.25 | 642,083 | -0.22(-2.08%) |
Feb 05, 2015 | 10.33 | 10.51 | 10.17 | 10.47 | 360,255 | +0.16(+1.56%) |
Feb 04, 2015 | 10.20 | 10.38 | 10.19 | 10.31 | 528,870 | +0.02(+0.18%) |
Feb 03, 2015 | 10.02 | 10.35 | 10.02 | 10.29 | 672,951 | +0.31(+3.13%) |
Feb 02, 2015 | 9.834 | 10.04 | 9.834 | 9.976 | 1,133,900 | +0.15(+1.54%) |
Jan 30, 2015 | 9.909 | 10.06 | 9.805 | 9.824 | 850,416 | -0.37(-3.62%) |
Jan 29, 2015 | 10.25 | 10.36 | 10.17 | 10.19 | 445,972 | -0.09(-0.92%) |
Jan 28, 2015 | 10.41 | 10.49 | 10.24 | 10.29 | 515,025 | -0.07(-0.64%) |
Jan 27, 2015 | 10.29 | 10.40 | 10.27 | 10.35 | 861,915 | -0.08(-0.73%) |
Jan 26, 2015 | 10.35 | 10.47 | 10.35 | 10.43 | 815,565 | +0.00(+0.00%) |
Jan 23, 2015 | 10.80 | 10.80 | 10.36 | 10.43 | 393,861 | -0.37(-3.42%) |
Jan 22, 2015 | 10.48 | 10.82 | 10.45 | 10.80 | 675,621 | +0.39(+3.73%) |
Jan 21, 2015 | 10.41 | 10.53 | 10.36 | 10.41 | 292,704 | -0.01(-0.09%) |
Jan 20, 2015 | 10.51 | 10.54 | 10.39 | 10.42 | 771,186 | -0.07(-0.63%) |
Jan 16, 2015 | 10.23 | 10.53 | 10.23 | 10.49 | 515,755 | +0.19(+1.84%) |
Jan 15, 2015 | 10.47 | 10.51 | 10.29 | 10.30 | 231,675 | -0.15(-1.45%) |
Jan 14, 2015 | 10.43 | 10.56 | 10.32 | 10.45 | 377,454 | -0.10(-0.99%) |
Jan 13, 2015 | 10.64 | 10.85 | 10.53 | 10.55 | 651,061 | -0.01(-0.09%) |
Jan 12, 2015 | 10.27 | 10.62 | 10.09 | 10.56 | 695,695 | +0.26(+2.48%) |
Jan 09, 2015 | 10.57 | 10.64 | 10.29 | 10.31 | 670,397 | -0.24(-2.25%) |
Jan 08, 2015 | 10.58 | 10.71 | 10.53 | 10.54 | 688,047 | +0.06(+0.54%) |
Jan 07, 2015 | 10.56 | 10.61 | 10.42 | 10.49 | 493,111 | +0.03(+0.27%) |
Jan 06, 2015 | 10.79 | 10.79 | 10.44 | 10.46 | 610,877 | -0.26(-2.39%) |
Jan 05, 2015 | 11.18 | 11.18 | 10.66 | 10.71 | 507,556 | -0.48(-4.31%) |
Jan 02, 2015 | 11.25 | 11.38 | 11.08 | 11.20 | 427,801 | -0.15(-1.34%) |
Dec 31, 2014 | 11.25 | 11.35 | 11.35 | 11.35 | 369,340 | +0.15(+1.35%) |
Dec 30, 2014 | 11.04 | 11.30 | 11.04 | 11.20 | 309,303 | +0.12(+1.11%) |
Dec 29, 2014 | 11.06 | 11.20 | 10.95 | 11.07 | 302,499 | +0.05(+0.43%) |
Dec 26, 2014 | 11.13 | 11.36 | 11.03 | 11.03 | 340,575 | -0.14(-1.27%) |
Dec 24, 2014 | 10.96 | 11.17 | 11.17 | 11.17 | 204,567 | +0.27(+2.52%) |
Dec 23, 2014 | 10.71 | 11.06 | 10.60 | 10.89 | 335,214 | +0.19(+1.77%) |
Dec 22, 2014 | 10.92 | 11.02 | 10.65 | 10.71 | 245,112 | -0.13(-1.22%) |
Dec 19, 2014 | 10.41 | 10.91 | 10.41 | 10.84 | 848,609 | +0.18(+1.69%) |
Dec 18, 2014 | 10.40 | 10.75 | 10.40 | 10.66 | 622,238 | +0.38(+3.69%) |
Dec 17, 2014 | 10.16 | 10.42 | 10.12 | 10.28 | 1,047,206 | +0.24(+2.36%) |
Dec 16, 2014 | 10.14 | 10.29 | 10.02 | 10.04 | 747,483 | -0.18(-1.76%) |
Dec 15, 2014 | 10.45 | 10.47 | 10.17 | 10.22 | 728,862 | -0.17(-1.64%) |
Dec 12, 2014 | 10.42 | 10.42 | 10.32 | 10.39 | 585,096 | -0.05(-0.45%) |
Dec 11, 2014 | 10.52 | 10.54 | 10.40 | 10.44 | 471,545 | +0.02(+0.18%) |
Dec 10, 2014 | 10.61 | 10.69 | 10.42 | 10.42 | 802,849 | -0.18(-1.70%) |
Dec 09, 2014 | 10.88 | 10.89 | 10.55 | 10.60 | 942,643 | -0.42(-3.78%) |
Dec 08, 2014 | 11.26 | 11.30 | 10.89 | 11.02 | 365,593 | -0.23(-2.02%) |
Dec 05, 2014 | 11.06 | 11.25 | 10.98 | 11.25 | 358,127 | +0.24(+2.15%) |
Dec 04, 2014 | 11.07 | 11.10 | 10.97 | 11.01 | 313,246 | -0.11(-1.02%) |
Dec 03, 2014 | 11.13 | 11.32 | 11.08 | 11.12 | 229,532 | -0.02(-0.17%) |
Dec 02, 2014 | 11.25 | 11.38 | 11.13 | 11.14 | 304,890 | -0.07(-0.59%) |