Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.60 | 10.74 | 10.53 | 10.70 | 691,347 | -0.08(-0.76%) |
Feb 26, 2015 | 10.76 | 10.82 | 10.76 | 10.79 | 527,967 | +0.04(+0.33%) |
Feb 25, 2015 | 10.77 | 10.81 | 10.71 | 10.75 | 1,312,016 | +0.00(+0.00%) |
Feb 24, 2015 | 10.60 | 10.75 | 10.57 | 10.75 | 800,212 | +0.18(+1.73%) |
Feb 23, 2015 | 10.56 | 10.58 | 10.51 | 10.57 | 666,672 | +0.05(+0.45%) |
Feb 20, 2015 | 10.30 | 10.59 | 10.30 | 10.52 | 2,064,649 | -0.02(-0.22%) |
Feb 19, 2015 | 10.52 | 10.60 | 10.48 | 10.54 | 618,244 | +0.20(+1.93%) |
Feb 18, 2015 | 10.39 | 10.41 | 10.24 | 10.34 | 1,126,976 | -0.44(-4.09%) |
Feb 17, 2015 | 10.69 | 10.82 | 10.63 | 10.79 | 1,592,622 | -0.11(-0.97%) |
Feb 13, 2015 | 10.83 | 10.89 | 10.89 | 10.89 | 1,396,900 | +0.04(+0.38%) |
Feb 12, 2015 | 10.77 | 10.85 | 10.73 | 10.85 | 697,786 | +0.28(+2.61%) |
Feb 11, 2015 | 10.66 | 10.66 | 10.53 | 10.57 | 634,651 | -0.11(-0.99%) |
Feb 10, 2015 | 10.67 | 10.73 | 10.60 | 10.68 | 1,010,680 | +0.32(+3.12%) |
Feb 09, 2015 | 10.30 | 10.38 | 10.29 | 10.36 | 722,628 | -0.19(-1.78%) |
Feb 06, 2015 | 10.64 | 10.69 | 10.50 | 10.54 | 881,965 | -0.12(-1.10%) |
Feb 05, 2015 | 10.63 | 10.67 | 10.56 | 10.66 | 895,726 | +0.04(+0.39%) |
Feb 04, 2015 | 10.64 | 11.06 | 10.62 | 10.62 | 1,686,193 | -0.17(-1.58%) |
Feb 03, 2015 | 10.65 | 10.79 | 10.65 | 10.79 | 834,258 | +0.28(+2.69%) |
Feb 02, 2015 | 10.29 | 10.51 | 10.22 | 10.51 | 1,643,388 | +0.17(+1.65%) |
Jan 30, 2015 | 10.44 | 10.50 | 10.30 | 10.34 | 1,379,863 | -0.37(-3.46%) |
Jan 29, 2015 | 10.63 | 10.74 | 10.60 | 10.71 | 2,486,756 | +0.37(+3.58%) |
Jan 28, 2015 | 10.60 | 10.64 | 10.34 | 10.34 | 1,310,275 | -0.22(-2.12%) |
Jan 27, 2015 | 10.54 | 10.57 | 10.47 | 10.56 | 1,865,160 | +0.11(+1.07%) |
Jan 26, 2015 | 10.37 | 10.50 | 10.34 | 10.45 | 1,961,113 | +0.28(+2.78%) |
Jan 23, 2015 | 10.22 | 10.32 | 10.17 | 10.17 | 1,570,972 | -0.08(-0.80%) |
Jan 22, 2015 | 10.16 | 10.29 | 10.13 | 10.25 | 1,964,585 | +0.10(+0.99%) |
Jan 21, 2015 | 9.974 | 10.16 | 9.921 | 10.15 | 2,609,307 | +0.07(+0.70%) |
Jan 20, 2015 | 10.01 | 10.12 | 9.986 | 10.08 | 1,227,464 | +0.02(+0.17%) |
Jan 16, 2015 | 9.921 | 10.06 | 9.886 | 10.06 | 1,063,915 | +0.14(+1.42%) |
Jan 15, 2015 | 9.974 | 9.974 | 9.821 | 9.921 | 1,052,387 | -0.05(-0.53%) |
Jan 14, 2015 | 9.980 | 10.04 | 9.917 | 9.974 | 1,224,859 | +0.03(+0.30%) |
Jan 13, 2015 | 10.06 | 10.17 | 9.915 | 9.945 | 1,924,833 | +0.03(+0.30%) |
Jan 12, 2015 | 9.868 | 9.980 | 9.821 | 9.915 | 2,003,738 | +0.25(+2.55%) |
Jan 09, 2015 | 9.786 | 9.798 | 9.630 | 9.668 | 1,778,421 | -0.09(-0.96%) |
Jan 08, 2015 | 9.662 | 9.845 | 9.651 | 9.762 | 2,224,915 | +0.27(+2.85%) |
Jan 07, 2015 | 9.456 | 9.515 | 9.368 | 9.492 | 1,665,933 | +0.19(+2.02%) |
Jan 06, 2015 | 9.427 | 9.480 | 9.289 | 9.304 | 2,054,118 | -0.17(-1.80%) |
Jan 05, 2015 | 9.592 | 9.603 | 9.409 | 9.474 | 1,220,011 | -0.45(-4.56%) |
Jan 02, 2015 | 9.945 | 9.986 | 9.839 | 9.927 | 684,875 | -0.02(-0.24%) |
Dec 31, 2014 | 10.02 | 9.950 | 9.950 | 9.950 | 365,421 | -0.14(-1.34%) |
Dec 30, 2014 | 10.15 | 10.18 | 10.06 | 10.09 | 572,407 | -0.19(-1.83%) |
Dec 29, 2014 | 10.19 | 10.31 | 10.18 | 10.27 | 653,176 | -0.11(-1.02%) |
Dec 26, 2014 | 10.32 | 10.38 | 10.32 | 10.38 | 338,048 | +0.08(+0.74%) |
Dec 24, 2014 | 10.38 | 10.30 | 10.30 | 10.30 | 418,644 | -0.02(-0.23%) |
Dec 23, 2014 | 10.33 | 10.40 | 10.29 | 10.33 | 1,083,055 | +0.06(+0.63%) |
Dec 22, 2014 | 10.37 | 10.39 | 10.26 | 10.26 | 1,125,129 | +0.04(+0.40%) |
Dec 19, 2014 | 10.17 | 10.29 | 10.15 | 10.22 | 1,861,126 | +0.08(+0.75%) |
Dec 18, 2014 | 10.06 | 10.17 | 10.00 | 10.14 | 8,502,670 | +0.30(+3.05%) |
Dec 17, 2014 | 9.827 | 9.956 | 9.745 | 9.845 | 3,281,934 | -0.04(-0.36%) |
Dec 16, 2014 | 9.833 | 10.06 | 9.833 | 9.880 | 1,866,867 | +0.50(+5.33%) |
Dec 15, 2014 | 9.898 | 9.921 | 9.327 | 9.380 | 1,511,226 | -0.41(-4.15%) |
Dec 12, 2014 | 10.14 | 10.16 | 9.786 | 9.786 | 3,293,159 | -0.26(-2.63%) |
Dec 11, 2014 | 10.12 | 10.17 | 10.05 | 10.05 | 1,061,547 | +0.14(+1.36%) |
Dec 10, 2014 | 10.05 | 10.09 | 9.886 | 9.915 | 1,595,139 | -0.19(-1.92%) |
Dec 09, 2014 | 10.16 | 10.22 | 10.03 | 10.11 | 804,740 | -0.31(-2.99%) |
Dec 08, 2014 | 10.58 | 10.62 | 10.42 | 10.42 | 2,061,595 | -0.10(-0.95%) |
Dec 05, 2014 | 10.52 | 10.61 | 10.50 | 10.52 | 2,234,577 | +0.27(+2.64%) |
Dec 04, 2014 | 10.28 | 10.33 | 10.20 | 10.25 | 2,139,841 | +0.21(+2.11%) |
Dec 03, 2014 | 10.07 | 10.07 | 9.980 | 10.04 | 1,027,169 | -0.11(-1.10%) |
Dec 02, 2014 | 10.11 | 10.18 | 10.11 | 10.15 | 614,746 | -0.05(-0.53%) |