Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.22 | 11.22 | 10.97 | 11.03 | 106,628 | -0.18(-1.62%) |
Feb 26, 2015 | 10.93 | 11.32 | 10.83 | 11.21 | 89,866 | +0.28(+2.54%) |
Feb 25, 2015 | 10.89 | 10.93 | 10.81 | 10.93 | 58,140 | +0.11(+0.99%) |
Feb 24, 2015 | 10.85 | 10.93 | 10.76 | 10.83 | 48,257 | -0.01(-0.05%) |
Feb 23, 2015 | 10.75 | 10.84 | 10.70 | 10.83 | 21,277 | +0.14(+1.27%) |
Feb 20, 2015 | 10.93 | 10.93 | 10.68 | 10.70 | 103,409 | -0.22(-1.97%) |
Feb 19, 2015 | 10.89 | 10.93 | 10.74 | 10.91 | 32,209 | -0.01(-0.05%) |
Feb 18, 2015 | 10.83 | 10.93 | 10.82 | 10.92 | 27,674 | -0.02(-0.16%) |
Feb 17, 2015 | 10.87 | 10.93 | 10.83 | 10.93 | 31,164 | +0.07(+0.68%) |
Feb 13, 2015 | 10.70 | 10.86 | 10.86 | 10.86 | 42,894 | -0.02(-0.16%) |
Feb 12, 2015 | 11.05 | 11.05 | 10.81 | 10.88 | 14,868 | -0.13(-1.18%) |
Feb 11, 2015 | 11.05 | 11.05 | 10.84 | 11.01 | 43,002 | +0.05(+0.46%) |
Feb 10, 2015 | 11.16 | 11.16 | 10.88 | 10.96 | 45,508 | -0.15(-1.38%) |
Feb 09, 2015 | 10.84 | 11.32 | 10.83 | 11.11 | 95,299 | +0.07(+0.67%) |
Feb 06, 2015 | 10.95 | 11.09 | 10.70 | 11.04 | 120,665 | +0.11(+1.04%) |
Feb 05, 2015 | 10.70 | 11.02 | 10.65 | 10.92 | 102,387 | +0.27(+2.55%) |
Feb 04, 2015 | 10.79 | 10.87 | 10.61 | 10.65 | 57,942 | -0.17(-1.57%) |
Feb 03, 2015 | 10.38 | 10.98 | 10.37 | 10.82 | 78,193 | +0.49(+4.71%) |
Feb 02, 2015 | 10.38 | 10.38 | 10.25 | 10.33 | 33,185 | -0.04(-0.38%) |
Jan 30, 2015 | 10.32 | 10.38 | 10.30 | 10.37 | 59,723 | -0.02(-0.22%) |
Jan 29, 2015 | 10.56 | 10.58 | 10.26 | 10.40 | 82,570 | -0.12(-1.13%) |
Jan 28, 2015 | 10.74 | 10.74 | 10.49 | 10.51 | 63,527 | -0.16(-1.49%) |
Jan 27, 2015 | 10.59 | 10.68 | 10.56 | 10.67 | 91,536 | -0.03(-0.26%) |
Jan 26, 2015 | 10.71 | 10.74 | 10.64 | 10.70 | 57,753 | -0.01(-0.05%) |
Jan 23, 2015 | 10.88 | 10.88 | 10.63 | 10.71 | 106,704 | -0.14(-1.31%) |
Jan 22, 2015 | 10.75 | 10.90 | 10.72 | 10.85 | 97,361 | +0.10(+0.95%) |
Jan 21, 2015 | 10.76 | 10.76 | 10.68 | 10.75 | 51,847 | -0.02(-0.21%) |
Jan 20, 2015 | 10.80 | 10.80 | 10.71 | 10.77 | 57,118 | -0.10(-0.94%) |
Jan 16, 2015 | 10.90 | 11.20 | 10.85 | 10.87 | 87,755 | -0.12(-1.08%) |
Jan 15, 2015 | 11.15 | 11.17 | 10.91 | 10.99 | 64,931 | -0.16(-1.42%) |
Jan 14, 2015 | 11.18 | 11.25 | 11.05 | 11.15 | 71,266 | -0.07(-0.66%) |
Jan 13, 2015 | 11.10 | 11.39 | 11.04 | 11.22 | 101,529 | +0.17(+1.54%) |
Jan 12, 2015 | 11.10 | 11.10 | 10.84 | 11.05 | 86,798 | -0.01(-0.10%) |
Jan 09, 2015 | 10.87 | 11.24 | 10.64 | 11.06 | 108,582 | +0.32(+2.95%) |
Jan 08, 2015 | 10.85 | 10.86 | 10.59 | 10.75 | 120,072 | -0.01(-0.05%) |
Jan 07, 2015 | 10.88 | 10.98 | 10.59 | 10.75 | 129,595 | +0.01(+0.05%) |
Jan 06, 2015 | 10.93 | 10.93 | 10.60 | 10.75 | 71,266 | -0.14(-1.25%) |
Jan 05, 2015 | 10.80 | 10.94 | 10.61 | 10.88 | 61,755 | +0.06(+0.58%) |
Jan 02, 2015 | 10.85 | 10.85 | 10.61 | 10.82 | 65,579 | +0.06(+0.53%) |
Dec 31, 2014 | 10.93 | 10.76 | 10.76 | 10.76 | 56,662 | -0.08(-0.78%) |
Dec 30, 2014 | 10.91 | 10.92 | 10.62 | 10.85 | 91,476 | -0.04(-0.36%) |
Dec 29, 2014 | 11.27 | 11.27 | 10.73 | 10.89 | 114,951 | -0.40(-3.56%) |
Dec 26, 2014 | 11.05 | 11.33 | 11.04 | 11.29 | 137,846 | +0.30(+2.73%) |
Dec 24, 2014 | 10.82 | 10.99 | 10.99 | 10.99 | 73,079 | +0.23(+2.16%) |
Dec 23, 2014 | 10.62 | 10.85 | 10.60 | 10.76 | 103,380 | +0.14(+1.28%) |
Dec 22, 2014 | 10.47 | 10.72 | 10.41 | 10.62 | 102,402 | +0.23(+2.24%) |
Dec 19, 2014 | 10.20 | 10.47 | 10.16 | 10.39 | 107,285 | +0.23(+2.29%) |
Dec 18, 2014 | 10.03 | 10.19 | 9.914 | 10.16 | 76,466 | +0.22(+2.22%) |
Dec 17, 2014 | 9.886 | 9.982 | 9.744 | 9.937 | 135,334 | +0.05(+0.52%) |
Dec 16, 2014 | 9.914 | 10.11 | 9.840 | 9.886 | 157,789 | -0.15(-1.47%) |
Dec 15, 2014 | 9.846 | 10.19 | 9.781 | 10.03 | 149,110 | +0.27(+2.73%) |
Dec 12, 2014 | 9.580 | 9.812 | 9.529 | 9.767 | 170,548 | +0.11(+1.17%) |
Dec 11, 2014 | 9.631 | 9.693 | 9.614 | 9.653 | 98,441 | +0.00(+0.00%) |
Dec 10, 2014 | 9.716 | 9.897 | 9.546 | 9.653 | 163,309 | -0.05(-0.53%) |
Dec 09, 2014 | 9.631 | 9.738 | 9.631 | 9.704 | 65,222 | +0.07(+0.76%) |
Dec 08, 2014 | 9.631 | 9.789 | 9.608 | 9.631 | 144,105 | +0.05(+0.53%) |
Dec 05, 2014 | 9.608 | 9.631 | 9.523 | 9.580 | 58,318 | +0.01(+0.06%) |
Dec 04, 2014 | 9.710 | 9.710 | 9.466 | 9.574 | 113,938 | -0.16(-1.69%) |
Dec 03, 2014 | 9.512 | 9.778 | 9.512 | 9.738 | 152,688 | +0.21(+2.20%) |
Dec 02, 2014 | 9.716 | 9.886 | 9.404 | 9.529 | 175,221 | -0.14(-1.41%) |