Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.52 | 10.62 | 10.06 | 10.20 | 663,581 | -0.38(-3.59%) |
Feb 26, 2015 | 10.57 | 10.66 | 10.27 | 10.58 | 771,696 | +0.01(+0.09%) |
Feb 25, 2015 | 10.34 | 10.75 | 10.17 | 10.57 | 682,060 | +0.24(+2.32%) |
Feb 24, 2015 | 10.49 | 10.70 | 10.15 | 10.33 | 909,329 | -0.18(-1.71%) |
Feb 23, 2015 | 10.15 | 10.93 | 10.15 | 10.51 | 1,272,194 | +0.36(+3.55%) |
Feb 20, 2015 | 10.10 | 10.45 | 10.10 | 10.15 | 1,019,023 | +0.03(+0.30%) |
Feb 19, 2015 | 10.06 | 10.37 | 9.960 | 10.12 | 1,048,587 | +0.01(+0.10%) |
Feb 18, 2015 | 10.11 | 10.39 | 9.910 | 10.11 | 2,268,048 | -0.02(-0.20%) |
Feb 17, 2015 | 10.15 | 10.25 | 10.03 | 10.13 | 1,077,770 | +0.07(+0.70%) |
Feb 13, 2015 | 10.14 | 10.06 | 10.06 | 10.06 | 432,100 | -0.09(-0.89%) |
Feb 12, 2015 | 10.10 | 10.27 | 9.960 | 10.15 | 438,699 | +0.12(+1.20%) |
Feb 11, 2015 | 10.11 | 10.32 | 9.860 | 10.03 | 511,751 | -0.09(-0.89%) |
Feb 10, 2015 | 10.16 | 10.32 | 10.05 | 10.12 | 376,361 | +0.07(+0.70%) |
Feb 09, 2015 | 10.15 | 10.41 | 9.990 | 10.05 | 572,048 | -0.14(-1.37%) |
Feb 06, 2015 | 10.57 | 10.81 | 10.12 | 10.19 | 428,541 | -0.42(-3.96%) |
Feb 05, 2015 | 10.28 | 10.68 | 10.21 | 10.61 | 610,719 | +0.41(+4.02%) |
Feb 04, 2015 | 10.46 | 10.56 | 9.970 | 10.20 | 765,964 | -0.38(-3.59%) |
Feb 03, 2015 | 10.05 | 10.63 | 9.740 | 10.58 | 1,197,669 | +0.49(+4.86%) |
Feb 02, 2015 | 10.25 | 10.37 | 9.849 | 10.09 | 1,000,528 | -0.09(-0.88%) |
Jan 30, 2015 | 10.64 | 10.75 | 10.16 | 10.18 | 877,670 | -0.50(-4.68%) |
Jan 29, 2015 | 10.61 | 10.85 | 10.40 | 10.68 | 613,075 | +0.07(+0.66%) |
Jan 28, 2015 | 11.12 | 11.32 | 10.50 | 10.61 | 551,173 | -0.45(-4.07%) |
Jan 27, 2015 | 11.04 | 11.29 | 10.96 | 11.06 | 527,282 | -0.27(-2.38%) |
Jan 26, 2015 | 11.21 | 11.43 | 11.03 | 11.33 | 926,368 | +0.34(+3.09%) |
Jan 23, 2015 | 10.70 | 11.03 | 10.58 | 10.99 | 559,377 | +0.29(+2.71%) |
Jan 22, 2015 | 10.78 | 10.78 | 10.15 | 10.70 | 824,118 | -0.01(-0.09%) |
Jan 21, 2015 | 11.07 | 11.19 | 10.63 | 10.71 | 714,705 | -0.46(-4.12%) |
Jan 20, 2015 | 11.27 | 11.38 | 10.80 | 11.17 | 736,000 | -0.08(-0.71%) |
Jan 16, 2015 | 10.86 | 11.34 | 10.76 | 11.25 | 851,243 | +0.33(+3.02%) |
Jan 15, 2015 | 11.45 | 11.62 | 10.69 | 10.92 | 942,961 | -0.49(-4.29%) |
Jan 14, 2015 | 11.71 | 11.75 | 11.23 | 11.41 | 1,291,300 | +0.01(+0.09%) |
Jan 13, 2015 | 12.03 | 12.05 | 11.15 | 11.40 | 872,913 | -0.50(-4.20%) |
Jan 12, 2015 | 12.58 | 12.68 | 11.88 | 11.90 | 815,523 | -0.34(-2.78%) |
Jan 09, 2015 | 12.28 | 12.49 | 11.85 | 12.24 | 776,821 | -0.06(-0.49%) |
Jan 08, 2015 | 12.22 | 12.42 | 12.11 | 12.30 | 573,373 | +0.23(+1.91%) |
Jan 07, 2015 | 12.10 | 12.26 | 11.84 | 12.07 | 839,437 | +0.08(+0.67%) |
Jan 06, 2015 | 12.37 | 12.51 | 11.72 | 11.99 | 908,679 | -0.39(-3.15%) |
Jan 05, 2015 | 12.06 | 12.71 | 11.89 | 12.38 | 835,224 | +0.24(+1.98%) |
Jan 02, 2015 | 12.26 | 12.36 | 11.93 | 12.14 | 655,140 | -0.02(-0.16%) |
Dec 31, 2014 | 12.24 | 12.16 | 12.16 | 12.16 | 758,500 | +0.05(+0.41%) |
Dec 30, 2014 | 12.40 | 12.44 | 11.77 | 12.11 | 894,003 | -0.33(-2.65%) |
Dec 29, 2014 | 12.05 | 12.66 | 11.94 | 12.44 | 1,084,368 | +0.43(+3.62%) |
Dec 26, 2014 | 11.64 | 12.12 | 11.45 | 12.01 | 872,923 | +0.18(+1.48%) |
Dec 24, 2014 | 11.10 | 11.83 | 11.83 | 11.83 | 811,300 | +0.76(+6.87%) |
Dec 23, 2014 | 11.67 | 11.67 | 10.60 | 11.07 | 1,296,934 | -0.06(-0.54%) |
Dec 22, 2014 | 11.47 | 11.48 | 10.61 | 11.13 | 1,478,796 | -0.03(-0.27%) |
Dec 19, 2014 | 11.16 | 11.46 | 10.97 | 11.16 | 2,183,400 | +0.07(+0.68%) |
Dec 18, 2014 | 11.00 | 11.15 | 10.78 | 11.09 | 763,372 | +0.18(+1.60%) |
Dec 17, 2014 | 10.31 | 11.01 | 10.20 | 10.91 | 1,230,158 | +0.68(+6.65%) |
Dec 16, 2014 | 10.03 | 10.74 | 9.980 | 10.23 | 924,343 | +0.14(+1.39%) |
Dec 15, 2014 | 10.15 | 10.24 | 9.940 | 10.09 | 1,122,388 | +0.03(+0.30%) |
Dec 12, 2014 | 9.860 | 10.30 | 9.860 | 10.06 | 757,363 | +0.02(+0.20%) |
Dec 11, 2014 | 9.910 | 10.28 | 9.910 | 10.04 | 643,304 | +0.13(+1.31%) |
Dec 10, 2014 | 10.22 | 10.25 | 9.730 | 9.910 | 788,866 | -0.35(-3.41%) |
Dec 09, 2014 | 9.830 | 10.28 | 9.020 | 10.26 | 919,516 | +0.27(+2.70%) |
Dec 08, 2014 | 10.07 | 10.44 | 9.840 | 9.990 | 688,408 | -0.28(-2.73%) |
Dec 05, 2014 | 9.950 | 10.30 | 9.580 | 10.27 | 1,440,490 | +0.35(+3.53%) |
Dec 04, 2014 | 10.51 | 10.54 | 9.802 | 9.920 | 1,562,205 | -0.66(-6.24%) |
Dec 03, 2014 | 10.60 | 10.76 | 10.41 | 10.58 | 562,295 | +0.03(+0.28%) |
Dec 02, 2014 | 10.35 | 10.65 | 10.23 | 10.55 | 611,719 | +0.27(+2.63%) |