Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.37 | 10.41 | 10.31 | 10.37 | 452,071 | +0.03(+0.25%) |
Feb 26, 2015 | 10.29 | 10.36 | 10.26 | 10.34 | 357,571 | +0.03(+0.25%) |
Feb 25, 2015 | 10.34 | 10.36 | 10.26 | 10.31 | 457,495 | +0.06(+0.55%) |
Feb 24, 2015 | 10.38 | 10.45 | 10.22 | 10.26 | 512,903 | -0.10(-0.94%) |
Feb 23, 2015 | 10.45 | 10.54 | 10.32 | 10.36 | 596,190 | -0.14(-1.37%) |
Feb 20, 2015 | 10.24 | 10.52 | 10.23 | 10.50 | 433,271 | +0.22(+2.12%) |
Feb 19, 2015 | 10.25 | 10.34 | 10.23 | 10.28 | 392,351 | -0.04(-0.42%) |
Feb 18, 2015 | 10.39 | 10.42 | 10.26 | 10.33 | 362,386 | -0.06(-0.55%) |
Feb 17, 2015 | 10.29 | 10.45 | 10.29 | 10.38 | 291,684 | +0.02(+0.20%) |
Feb 13, 2015 | 10.28 | 10.36 | 10.36 | 10.36 | 267,600 | +0.05(+0.50%) |
Feb 12, 2015 | 10.36 | 10.37 | 10.28 | 10.31 | 300,478 | -0.05(-0.45%) |
Feb 11, 2015 | 10.29 | 10.41 | 10.27 | 10.36 | 297,370 | +0.01(+0.05%) |
Feb 10, 2015 | 10.30 | 10.41 | 10.26 | 10.35 | 222,726 | +0.09(+0.85%) |
Feb 09, 2015 | 10.25 | 10.34 | 10.25 | 10.26 | 257,464 | +0.02(+0.15%) |
Feb 06, 2015 | 10.28 | 10.37 | 10.23 | 10.25 | 284,327 | -0.06(-0.55%) |
Feb 05, 2015 | 10.28 | 10.35 | 10.21 | 10.30 | 325,426 | +0.09(+0.86%) |
Feb 04, 2015 | 10.22 | 10.28 | 10.16 | 10.22 | 371,596 | -0.05(-0.45%) |
Feb 03, 2015 | 10.29 | 10.34 | 10.19 | 10.26 | 368,197 | -0.02(-0.20%) |
Feb 02, 2015 | 10.26 | 10.28 | 10.10 | 10.28 | 286,659 | +0.08(+0.81%) |
Jan 30, 2015 | 10.27 | 10.39 | 10.18 | 10.20 | 550,432 | -0.01(-0.05%) |
Jan 29, 2015 | 10.24 | 10.32 | 10.07 | 10.21 | 642,520 | -0.06(-0.60%) |
Jan 28, 2015 | 10.51 | 10.51 | 10.19 | 10.27 | 390,507 | -0.08(-0.75%) |
Jan 27, 2015 | 10.30 | 10.42 | 10.28 | 10.35 | 467,042 | +0.05(+0.45%) |
Jan 26, 2015 | 10.45 | 10.46 | 10.25 | 10.30 | 517,600 | -0.09(-0.89%) |
Jan 23, 2015 | 10.40 | 10.51 | 10.35 | 10.39 | 329,718 | -0.05(-0.44%) |
Jan 22, 2015 | 10.41 | 10.50 | 10.35 | 10.44 | 432,361 | +0.06(+0.55%) |
Jan 21, 2015 | 10.34 | 10.42 | 10.31 | 10.38 | 409,867 | +0.03(+0.25%) |
Jan 20, 2015 | 10.28 | 10.36 | 10.28 | 10.36 | 279,764 | +0.02(+0.20%) |
Jan 16, 2015 | 10.28 | 10.34 | 10.27 | 10.34 | 333,366 | +0.09(+0.85%) |
Jan 15, 2015 | 10.31 | 10.37 | 10.16 | 10.25 | 451,346 | -0.07(-0.65%) |
Jan 14, 2015 | 10.28 | 10.36 | 10.26 | 10.31 | 417,349 | -0.05(-0.49%) |
Jan 13, 2015 | 10.36 | 10.45 | 10.30 | 10.37 | 412,549 | +0.03(+0.29%) |
Jan 12, 2015 | 10.38 | 10.45 | 10.30 | 10.34 | 275,225 | -0.01(-0.10%) |
Jan 09, 2015 | 10.39 | 10.49 | 10.35 | 10.35 | 352,790 | -0.06(-0.54%) |
Jan 08, 2015 | 10.51 | 10.52 | 10.34 | 10.40 | 752,378 | -0.06(-0.59%) |
Jan 07, 2015 | 10.38 | 10.53 | 10.38 | 10.46 | 346,674 | +0.17(+1.70%) |
Jan 06, 2015 | 10.28 | 10.38 | 10.20 | 10.29 | 285,980 | +0.01(+0.10%) |
Jan 05, 2015 | 10.48 | 10.49 | 10.21 | 10.28 | 273,827 | -0.23(-2.15%) |
Jan 02, 2015 | 10.41 | 10.52 | 10.28 | 10.51 | 215,591 | +0.20(+1.90%) |
Dec 31, 2014 | 10.33 | 10.31 | 10.31 | 10.31 | 349,864 | +0.03(+0.25%) |
Dec 30, 2014 | 10.11 | 10.30 | 10.11 | 10.28 | 341,143 | +0.06(+0.60%) |
Dec 29, 2014 | 10.21 | 10.28 | 10.16 | 10.22 | 270,896 | +0.02(+0.20%) |
Dec 26, 2014 | 10.21 | 10.36 | 10.19 | 10.20 | 283,189 | +0.05(+0.46%) |
Dec 24, 2014 | 10.22 | 10.16 | 10.16 | 10.16 | 256,320 | +0.04(+0.35%) |
Dec 23, 2014 | 10.37 | 10.37 | 10.08 | 10.12 | 559,669 | -0.24(-2.28%) |
Dec 22, 2014 | 10.43 | 10.43 | 10.26 | 10.36 | 709,049 | -0.08(-0.79%) |
Dec 19, 2014 | 10.28 | 10.49 | 10.23 | 10.44 | 738,240 | +0.23(+2.27%) |
Dec 18, 2014 | 10.23 | 10.34 | 10.10 | 10.21 | 554,094 | -0.08(-0.75%) |
Dec 17, 2014 | 9.667 | 10.28 | 9.646 | 10.28 | 322,944 | +0.59(+6.04%) |
Dec 16, 2014 | 9.898 | 10.10 | 9.698 | 9.698 | 354,064 | -0.24(-2.38%) |
Dec 15, 2014 | 10.37 | 10.37 | 9.898 | 9.934 | 526,453 | -0.35(-3.45%) |
Dec 12, 2014 | 10.35 | 10.39 | 10.27 | 10.29 | 304,615 | -0.04(-0.40%) |
Dec 11, 2014 | 10.49 | 10.55 | 10.33 | 10.33 | 565,367 | -0.04(-0.35%) |
Dec 10, 2014 | 10.44 | 10.49 | 10.34 | 10.37 | 478,648 | -0.06(-0.59%) |
Dec 09, 2014 | 10.25 | 10.44 | 10.25 | 10.43 | 390,776 | +0.09(+0.88%) |
Dec 08, 2014 | 10.37 | 10.47 | 10.32 | 10.34 | 432,551 | -0.03(-0.33%) |
Dec 05, 2014 | 10.35 | 10.40 | 10.31 | 10.37 | 477,495 | +0.05(+0.50%) |
Dec 04, 2014 | 10.33 | 10.34 | 10.29 | 10.32 | 336,579 | -0.02(-0.15%) |
Dec 03, 2014 | 10.33 | 10.34 | 10.28 | 10.34 | 570,066 | +0.05(+0.50%) |
Dec 02, 2014 | 10.23 | 10.33 | 10.23 | 10.28 | 634,185 | +0.03(+0.30%) |