Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.28 | 10.32 | 10.22 | 10.28 | 456,066 | +0.03(+0.25%) |
Feb 26, 2015 | 10.20 | 10.27 | 10.17 | 10.25 | 360,730 | +0.03(+0.25%) |
Feb 25, 2015 | 10.24 | 10.27 | 10.17 | 10.22 | 461,538 | +0.06(+0.55%) |
Feb 24, 2015 | 10.29 | 10.36 | 10.13 | 10.17 | 517,436 | -0.10(-0.94%) |
Feb 23, 2015 | 10.36 | 10.44 | 10.23 | 10.27 | 601,458 | -0.14(-1.37%) |
Feb 20, 2015 | 10.15 | 10.42 | 10.14 | 10.41 | 437,099 | +0.22(+2.12%) |
Feb 19, 2015 | 10.16 | 10.25 | 10.14 | 10.19 | 395,818 | -0.04(-0.42%) |
Feb 18, 2015 | 10.30 | 10.33 | 10.17 | 10.23 | 365,588 | -0.06(-0.55%) |
Feb 17, 2015 | 10.20 | 10.36 | 10.20 | 10.29 | 294,261 | +0.02(+0.20%) |
Feb 13, 2015 | 10.19 | 10.27 | 10.27 | 10.27 | 269,964 | +0.05(+0.50%) |
Feb 12, 2015 | 10.27 | 10.28 | 10.19 | 10.22 | 303,133 | -0.05(-0.45%) |
Feb 11, 2015 | 10.20 | 10.32 | 10.18 | 10.27 | 299,998 | +0.01(+0.05%) |
Feb 10, 2015 | 10.21 | 10.32 | 10.17 | 10.26 | 224,694 | +0.09(+0.85%) |
Feb 09, 2015 | 10.16 | 10.25 | 10.16 | 10.17 | 259,739 | +0.02(+0.15%) |
Feb 06, 2015 | 10.19 | 10.28 | 10.14 | 10.16 | 286,839 | -0.06(-0.55%) |
Feb 05, 2015 | 10.19 | 10.26 | 10.12 | 10.21 | 328,301 | +0.09(+0.86%) |
Feb 04, 2015 | 10.13 | 10.19 | 10.07 | 10.13 | 374,880 | -0.05(-0.45%) |
Feb 03, 2015 | 10.20 | 10.24 | 10.10 | 10.17 | 371,451 | -0.02(-0.20%) |
Feb 02, 2015 | 10.17 | 10.19 | 10.01 | 10.19 | 289,192 | +0.08(+0.81%) |
Jan 30, 2015 | 10.18 | 10.30 | 10.09 | 10.11 | 555,295 | -0.01(-0.05%) |
Jan 29, 2015 | 10.15 | 10.23 | 9.978 | 10.12 | 648,198 | -0.06(-0.60%) |
Jan 28, 2015 | 10.41 | 10.41 | 10.10 | 10.18 | 393,958 | -0.08(-0.75%) |
Jan 27, 2015 | 10.21 | 10.33 | 10.19 | 10.26 | 471,169 | +0.05(+0.45%) |
Jan 26, 2015 | 10.36 | 10.37 | 10.16 | 10.21 | 522,174 | -0.09(-0.89%) |
Jan 23, 2015 | 10.31 | 10.42 | 10.26 | 10.30 | 332,631 | -0.05(-0.44%) |
Jan 22, 2015 | 10.32 | 10.41 | 10.26 | 10.35 | 436,181 | +0.06(+0.54%) |
Jan 21, 2015 | 10.24 | 10.33 | 10.22 | 10.29 | 413,489 | +0.03(+0.25%) |
Jan 20, 2015 | 10.19 | 10.27 | 10.19 | 10.27 | 282,237 | +0.02(+0.20%) |
Jan 16, 2015 | 10.19 | 10.24 | 10.18 | 10.24 | 336,312 | +0.09(+0.85%) |
Jan 15, 2015 | 10.22 | 10.28 | 10.07 | 10.16 | 455,334 | -0.07(-0.65%) |
Jan 14, 2015 | 10.19 | 10.27 | 10.17 | 10.22 | 421,037 | -0.05(-0.49%) |
Jan 13, 2015 | 10.27 | 10.36 | 10.21 | 10.28 | 416,195 | +0.03(+0.29%) |
Jan 12, 2015 | 10.29 | 10.36 | 10.21 | 10.24 | 277,657 | -0.01(-0.10%) |
Jan 09, 2015 | 10.30 | 10.40 | 10.26 | 10.26 | 355,908 | -0.06(-0.54%) |
Jan 08, 2015 | 10.41 | 10.42 | 10.24 | 10.31 | 759,027 | -0.06(-0.59%) |
Jan 07, 2015 | 10.29 | 10.44 | 10.29 | 10.37 | 349,738 | +0.17(+1.70%) |
Jan 06, 2015 | 10.19 | 10.29 | 10.11 | 10.20 | 288,507 | +0.01(+0.10%) |
Jan 05, 2015 | 10.39 | 10.40 | 10.12 | 10.19 | 276,247 | -0.22(-2.15%) |
Jan 02, 2015 | 10.32 | 10.43 | 10.19 | 10.41 | 217,496 | +0.19(+1.90%) |
Dec 31, 2014 | 10.23 | 10.22 | 10.22 | 10.22 | 352,955 | +0.03(+0.25%) |
Dec 30, 2014 | 10.02 | 10.21 | 10.02 | 10.19 | 344,158 | +0.06(+0.60%) |
Dec 29, 2014 | 10.12 | 10.19 | 10.07 | 10.13 | 273,290 | +0.02(+0.20%) |
Dec 26, 2014 | 10.12 | 10.27 | 10.10 | 10.11 | 285,692 | +0.05(+0.46%) |
Dec 24, 2014 | 10.13 | 10.07 | 10.07 | 10.07 | 258,585 | +0.04(+0.36%) |
Dec 23, 2014 | 10.28 | 10.28 | 9.995 | 10.03 | 564,615 | -0.23(-2.28%) |
Dec 22, 2014 | 10.34 | 10.34 | 10.17 | 10.27 | 715,314 | -0.08(-0.79%) |
Dec 19, 2014 | 10.19 | 10.40 | 10.14 | 10.35 | 744,763 | +0.23(+2.27%) |
Dec 18, 2014 | 10.14 | 10.25 | 10.01 | 10.12 | 558,990 | -0.08(-0.75%) |
Dec 17, 2014 | 9.582 | 10.19 | 9.562 | 10.19 | 325,798 | +0.58(+6.04%) |
Dec 16, 2014 | 9.812 | 10.01 | 9.613 | 9.613 | 357,193 | -0.23(-2.38%) |
Dec 15, 2014 | 10.28 | 10.28 | 9.812 | 9.847 | 531,105 | -0.35(-3.45%) |
Dec 12, 2014 | 10.26 | 10.30 | 10.18 | 10.20 | 307,306 | -0.04(-0.40%) |
Dec 11, 2014 | 10.40 | 10.46 | 10.23 | 10.24 | 570,363 | -0.04(-0.35%) |
Dec 10, 2014 | 10.35 | 10.40 | 10.24 | 10.28 | 482,878 | -0.06(-0.59%) |
Dec 09, 2014 | 10.16 | 10.35 | 10.16 | 10.34 | 394,229 | +0.09(+0.88%) |
Dec 08, 2014 | 10.28 | 10.38 | 10.23 | 10.25 | 436,374 | -0.03(-0.33%) |
Dec 05, 2014 | 10.26 | 10.31 | 10.22 | 10.28 | 481,714 | +0.05(+0.50%) |
Dec 04, 2014 | 10.24 | 10.24 | 10.20 | 10.23 | 339,553 | -0.02(-0.15%) |
Dec 03, 2014 | 10.24 | 10.25 | 10.19 | 10.24 | 575,103 | +0.05(+0.50%) |
Dec 02, 2014 | 10.14 | 10.24 | 10.14 | 10.19 | 639,789 | +0.03(+0.30%) |
Dec 01, 2014 | 10.14 | 10.18 | 10.11 | 10.16 | 363,097 | -0.03(-0.30%) |
Nov 28, 2014 | 10.14 | 10.19 | 10.10 | 10.19 | 238,552 | +0.10(+1.01%) |
Nov 26, 2014 | 10.03 | 10.09 | 10.09 | 10.09 | 409,852 | +0.06(+0.56%) |
Nov 25, 2014 | 10.04 | 10.11 | 9.954 | 10.04 | 345,588 | -0.02(-0.20%) |
Nov 24, 2014 | 10.07 | 10.13 | 9.986 | 10.06 | 327,250 | +0.02(+0.20%) |
Nov 21, 2014 | 10.04 | 10.10 | 9.990 | 10.04 | 287,587 | +0.07(+0.66%) |
Nov 20, 2014 | 9.822 | 10.01 | 9.822 | 9.970 | 236,637 | +0.06(+0.57%) |
Nov 19, 2014 | 9.914 | 9.949 | 9.868 | 9.914 | 243,458 | +0.07(+0.67%) |
Nov 18, 2014 | 9.745 | 9.980 | 9.735 | 9.847 | 326,353 | +0.00(+0.00%) |
Nov 17, 2014 | 9.837 | 9.924 | 9.815 | 9.847 | 164,451 | -0.05(-0.46%) |
Nov 14, 2014 | 9.975 | 9.975 | 9.837 | 9.893 | 215,630 | -0.05(-0.46%) |
Nov 13, 2014 | 9.903 | 9.944 | 9.837 | 9.939 | 186,544 | +0.11(+1.09%) |
Nov 12, 2014 | 9.919 | 9.919 | 9.786 | 9.832 | 358,282 | -0.10(-0.98%) |
Nov 11, 2014 | 10.01 | 10.04 | 9.868 | 9.929 | 365,068 | -0.13(-1.27%) |
Nov 10, 2014 | 9.883 | 10.07 | 9.801 | 10.06 | 259,299 | +0.17(+1.68%) |
Nov 07, 2014 | 10.05 | 10.05 | 9.868 | 9.890 | 171,653 | -0.12(-1.15%) |
Nov 06, 2014 | 9.939 | 10.03 | 9.939 | 10.01 | 182,663 | +0.05(+0.46%) |
Nov 05, 2014 | 10.04 | 10.07 | 9.940 | 9.959 | 188,222 | +0.00(+0.00%) |
Nov 04, 2014 | 10.01 | 10.07 | 9.914 | 9.959 | 195,765 | -0.11(-1.11%) |
Nov 03, 2014 | 10.00 | 10.07 | 9.812 | 10.07 | 226,154 | +0.04(+0.36%) |
Oct 31, 2014 | 10.13 | 10.14 | 9.944 | 10.04 | 252,629 | +0.08(+0.82%) |
Oct 30, 2014 | 9.858 | 10.07 | 9.858 | 9.954 | 213,405 | +0.08(+0.83%) |
Oct 29, 2014 | 9.842 | 9.884 | 9.730 | 9.873 | 139,889 | -0.03(-0.26%) |
Oct 28, 2014 | 10.06 | 10.06 | 9.761 | 9.898 | 256,586 | -0.07(-0.72%) |
Oct 27, 2014 | 9.914 | 10.05 | 9.914 | 9.970 | 298,068 | +0.06(+0.57%) |
Oct 24, 2014 | 9.618 | 9.934 | 9.511 | 9.914 | 262,876 | +0.24(+2.48%) |
Oct 23, 2014 | 9.307 | 9.807 | 9.307 | 9.674 | 444,561 | +0.41(+4.46%) |
Oct 22, 2014 | 9.368 | 9.475 | 9.175 | 9.261 | 272,478 | -0.15(-1.57%) |
Oct 21, 2014 | 9.368 | 9.627 | 9.338 | 9.409 | 354,021 | +0.03(+0.33%) |
Oct 20, 2014 | 9.531 | 9.526 | 9.241 | 9.378 | 265,803 | -0.15(-1.55%) |
Oct 17, 2014 | 9.282 | 9.683 | 9.231 | 9.526 | 196,993 | +0.35(+3.83%) |
Oct 16, 2014 | 8.711 | 9.175 | 8.639 | 9.175 | 397,442 | +0.50(+5.82%) |
Oct 15, 2014 | 8.940 | 9.098 | 8.451 | 8.670 | 607,884 | -0.44(-4.81%) |
Oct 14, 2014 | 9.159 | 9.247 | 9.098 | 9.108 | 256,876 | -0.05(-0.50%) |
Oct 13, 2014 | 9.215 | 9.251 | 9.047 | 9.154 | 223,753 | -0.03(-0.33%) |
Oct 10, 2014 | 9.480 | 9.480 | 8.976 | 9.185 | 750,202 | -0.33(-3.48%) |
Oct 09, 2014 | 9.679 | 9.812 | 9.491 | 9.516 | 194,043 | -0.14(-1.45%) |
Oct 08, 2014 | 9.587 | 9.669 | 9.516 | 9.656 | 170,848 | +0.14(+1.42%) |
Oct 07, 2014 | 9.623 | 9.720 | 9.521 | 9.521 | 130,469 | -0.19(-1.99%) |
Oct 06, 2014 | 9.965 | 9.965 | 9.613 | 9.715 | 129,538 | -0.10(-0.99%) |
Oct 03, 2014 | 9.572 | 9.832 | 9.562 | 9.812 | 119,592 | +0.22(+2.34%) |
Oct 02, 2014 | 9.623 | 9.664 | 9.455 | 9.587 | 121,988 | -0.09(-0.90%) |
Oct 01, 2014 | 9.582 | 9.786 | 9.557 | 9.674 | 259,629 | +0.07(+0.69%) |
Sep 30, 2014 | 9.623 | 9.725 | 9.557 | 9.608 | 248,681 | -0.03(-0.26%) |
Sep 29, 2014 | 9.781 | 9.812 | 9.628 | 9.633 | 203,336 | -0.18(-1.87%) |
Sep 26, 2014 | 9.939 | 9.999 | 9.781 | 9.817 | 175,057 | -0.10(-0.97%) |
Sep 25, 2014 | 10.07 | 10.09 | 9.883 | 9.913 | 264,190 | -0.17(-1.68%) |
Sep 24, 2014 | 10.09 | 10.09 | 9.980 | 10.08 | 229,880 | +0.07(+0.72%) |
Sep 23, 2014 | 10.09 | 10.09 | 9.942 | 10.01 | 200,851 | +0.05(+0.51%) |
Sep 22, 2014 | 10.06 | 10.11 | 9.949 | 9.959 | 168,402 | -0.11(-1.06%) |
Sep 19, 2014 | 10.12 | 10.12 | 10.07 | 10.07 | 129,485 | -0.05(-0.50%) |
Sep 18, 2014 | 10.05 | 10.12 | 10.02 | 10.12 | 138,217 | +0.02(+0.20%) |
Sep 17, 2014 | 10.17 | 10.17 | 10.03 | 10.10 | 157,117 | -0.05(-0.45%) |
Sep 16, 2014 | 9.944 | 10.14 | 9.944 | 10.14 | 228,259 | +0.10(+1.01%) |
Sep 15, 2014 | 10.06 | 10.06 | 9.949 | 10.04 | 163,681 | +0.04(+0.41%) |
Sep 12, 2014 | 10.17 | 10.17 | 9.939 | 10.00 | 251,716 | -0.22(-2.14%) |
Sep 11, 2014 | 10.20 | 10.29 | 10.19 | 10.22 | 270,820 | +0.03(+0.25%) |
Sep 10, 2014 | 10.19 | 10.20 | 10.19 | 10.19 | 252,778 | +0.00(+0.00%) |
Sep 09, 2014 | 10.19 | 10.21 | 10.19 | 10.19 | 316,873 | +0.00(+0.00%) |
Sep 08, 2014 | 10.19 | 10.20 | 10.19 | 10.19 | 214,204 | +0.00(+0.00%) |
Sep 05, 2014 | 10.19 | 10.21 | 10.19 | 10.19 | 334,876 | +0.00(+0.00%) |
Sep 04, 2014 | 10.20 | 10.21 | 10.19 | 10.19 | 126,893 | +0.00(+0.00%) |
Sep 03, 2014 | 10.21 | 10.21 | 10.19 | 10.19 | 172,577 | +0.00(+0.00%) |
Sep 02, 2014 | 10.20 | 10.20 | 10.19 | 10.19 | 273,404 | -0.03(-0.30%) |
Aug 29, 2014 | 10.21 | 10.22 | 10.22 | 10.22 | 170,493 | +0.03(+0.30%) |
Aug 28, 2014 | 10.20 | 10.22 | 10.19 | 10.19 | 460,702 | +0.00(+0.00%) |
Aug 27, 2014 | 10.22 | 10.27 | 10.19 | 10.19 | 1,695,582 | -0.28(-2.63%) |
Aug 26, 2014 | 10.48 | 10.34 | 10.34 | 10.47 | 130,725 | +0.13(+1.28%) |
Aug 25, 2014 | 10.39 | 10.45 | 10.30 | 10.34 | 86,620 | -0.06(-0.59%) |
Aug 22, 2014 | 10.37 | 10.40 | 10.37 | 10.40 | 84,160 | +0.00(+0.00%) |
Aug 21, 2014 | 10.40 | 10.40 | 10.32 | 10.40 | 102,865 | +0.01(+0.10%) |
Aug 20, 2014 | 10.40 | 10.40 | 10.35 | 10.39 | 51,538 | -0.01(-0.05%) |
Aug 19, 2014 | 10.34 | 10.41 | 10.34 | 10.39 | 97,774 | +0.09(+0.84%) |
Aug 18, 2014 | 10.48 | 10.48 | 10.27 | 10.31 | 160,099 | -0.09(-0.83%) |
Aug 15, 2014 | 10.33 | 10.40 | 10.33 | 10.39 | 107,087 | +0.08(+0.74%) |
Aug 14, 2014 | 10.32 | 10.33 | 10.27 | 10.32 | 132,712 | +0.03(+0.25%) |
Aug 13, 2014 | 10.30 | 10.30 | 10.24 | 10.29 | 87,099 | +0.02(+0.20%) |
Aug 12, 2014 | 10.33 | 10.33 | 10.24 | 10.27 | 73,078 | -0.01(-0.05%) |
Aug 11, 2014 | 10.27 | 10.32 | 10.23 | 10.28 | 109,936 | +0.01(+0.05%) |
Aug 08, 2014 | 10.23 | 10.27 | 10.20 | 10.27 | 107,636 | +0.06(+0.55%) |
Aug 07, 2014 | 10.22 | 10.23 | 10.21 | 10.21 | 99,565 | -0.01(-0.10%) |
Aug 06, 2014 | 10.22 | 10.24 | 10.20 | 10.22 | 108,268 | +0.01(+0.10%) |
Aug 05, 2014 | 10.17 | 10.26 | 10.17 | 10.21 | 283,869 | +0.00(+0.00%) |
Aug 04, 2014 | 10.21 | 10.24 | 10.20 | 10.21 | 147,772 | +0.02(+0.15%) |
Aug 01, 2014 | 10.22 | 10.22 | 10.20 | 10.20 | 109,418 | -0.02(-0.20%) |
Jul 31, 2014 | 10.21 | 10.23 | 10.20 | 10.22 | 320,491 | -0.02(-0.15%) |
Jul 30, 2014 | 10.20 | 10.27 | 10.20 | 10.23 | 254,292 | +0.04(+0.40%) |