Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.62 | 10.62 | 10.62 | 10.62 | 128 | -0.35(-3.19%) |
Feb 26, 2015 | 10.89 | 10.97 | 10.81 | 10.97 | 2,896 | +0.02(+0.18%) |
Feb 25, 2015 | 10.75 | 10.95 | 10.67 | 10.95 | 1,567 | +0.13(+1.20%) |
Feb 24, 2015 | 10.82 | 10.82 | 10.82 | 10.82 | 100 | +0.04(+0.37%) |
Feb 23, 2015 | 10.81 | 10.92 | 10.70 | 10.78 | 2,511 | +0.06(+0.57%) |
Feb 20, 2015 | 10.78 | 10.97 | 10.63 | 10.72 | 5,477 | +0.02(+0.18%) |
Feb 19, 2015 | 10.80 | 10.80 | 10.65 | 10.70 | 4,180 | +0.11(+1.04%) |
Feb 18, 2015 | 10.46 | 10.72 | 10.42 | 10.59 | 6,458 | -0.16(-1.49%) |
Feb 17, 2015 | 10.67 | 10.80 | 10.67 | 10.75 | 3,411 | +0.24(+2.28%) |
Feb 13, 2015 | 10.52 | 10.51 | 10.51 | 10.51 | 19,300 | +0.04(+0.38%) |
Feb 12, 2015 | 10.73 | 10.78 | 10.35 | 10.47 | 32,122 | -0.28(-2.60%) |
Feb 11, 2015 | 10.86 | 10.89 | 10.75 | 10.75 | 2,477 | -0.07(-0.65%) |
Feb 10, 2015 | 11.00 | 11.00 | 10.82 | 10.82 | 700 | -0.18(-1.64%) |
Feb 06, 2015 | 11.10 | 11.00 | 11.00 | 11.00 | 900 | +0.12(+1.10%) |
Feb 05, 2015 | 11.20 | 11.20 | 10.88 | 10.88 | 9,236 | +0.16(+1.49%) |
Feb 04, 2015 | 10.95 | 11.20 | 10.72 | 10.72 | 4,844 | -0.11(-1.02%) |
Feb 03, 2015 | 10.98 | 11.38 | 10.82 | 10.83 | 11,537 | -0.12(-1.09%) |
Feb 02, 2015 | 11.00 | 11.00 | 10.95 | 10.95 | 2,402 | +0.07(+0.64%) |
Jan 30, 2015 | 11.12 | 11.18 | 10.88 | 10.88 | 15,387 | -0.07(-0.64%) |
Jan 29, 2015 | 11.15 | 11.27 | 10.95 | 10.95 | 19,000 | -0.10(-0.90%) |
Jan 28, 2015 | 10.85 | 11.39 | 10.74 | 11.05 | 41,910 | +0.27(+2.51%) |
Jan 27, 2015 | 10.72 | 10.78 | 10.51 | 10.78 | 14,386 | +0.12(+1.12%) |
Jan 26, 2015 | 10.87 | 10.87 | 10.51 | 10.66 | 3,530 | -0.14(-1.30%) |
Jan 23, 2015 | 10.95 | 11.09 | 10.51 | 10.80 | 23,646 | +0.08(+0.75%) |
Jan 22, 2015 | 10.76 | 10.76 | 10.32 | 10.72 | 6,153 | +0.42(+4.06%) |
Jan 21, 2015 | 10.40 | 10.40 | 10.30 | 10.30 | 1,139 | -0.12(-1.14%) |
Jan 20, 2015 | 10.60 | 10.61 | 10.42 | 10.42 | 2,615 | -0.19(-1.82%) |
Jan 16, 2015 | 10.32 | 10.64 | 10.32 | 10.61 | 12,200 | -0.01(-0.07%) |
Jan 15, 2015 | 10.68 | 10.98 | 10.46 | 10.62 | 28,150 | -0.09(-0.84%) |
Jan 14, 2015 | 10.85 | 10.95 | 10.69 | 10.71 | 5,640 | -0.35(-3.16%) |
Jan 13, 2015 | 11.06 | 11.06 | 11.06 | 11.06 | 305 | +0.00(+0.00%) |
Jan 12, 2015 | 11.20 | 11.20 | 10.91 | 11.06 | 11,136 | -0.28(-2.47%) |
Jan 09, 2015 | 11.20 | 11.34 | 11.15 | 11.34 | 3,600 | +0.19(+1.70%) |
Jan 08, 2015 | 11.13 | 11.27 | 11.11 | 11.15 | 4,000 | -0.00(-0.03%) |
Jan 07, 2015 | 11.39 | 11.39 | 11.15 | 11.15 | 1,591 | -0.25(-2.18%) |
Jan 06, 2015 | 11.43 | 11.43 | 11.15 | 11.40 | 3,396 | +0.11(+0.96%) |
Jan 05, 2015 | 11.50 | 11.50 | 11.21 | 11.29 | 4,695 | +0.09(+0.83%) |
Jan 02, 2015 | 11.22 | 11.22 | 11.20 | 11.20 | 900 | -0.24(-2.08%) |
Dec 31, 2014 | 11.47 | 11.44 | 11.44 | 11.44 | 26,200 | +0.20(+1.77%) |
Dec 30, 2014 | 11.45 | 11.45 | 11.23 | 11.24 | 4,807 | -0.17(-1.49%) |
Dec 29, 2014 | 11.00 | 11.42 | 11.00 | 11.41 | 1,050 | +0.16(+1.42%) |
Dec 26, 2014 | 11.02 | 11.39 | 10.89 | 11.25 | 14,036 | +0.25(+2.27%) |
Dec 24, 2014 | 11.07 | 11.00 | 11.00 | 11.00 | 1,300 | +0.01(+0.09%) |
Dec 23, 2014 | 10.77 | 11.02 | 10.73 | 10.99 | 16,665 | +0.23(+2.14%) |
Dec 22, 2014 | 10.85 | 11.09 | 10.73 | 10.76 | 9,900 | -0.06(-0.55%) |
Dec 19, 2014 | 10.75 | 11.09 | 10.75 | 10.82 | 14,067 | +0.03(+0.28%) |
Dec 18, 2014 | 10.69 | 11.22 | 10.69 | 10.79 | 13,403 | +0.19(+1.79%) |
Dec 17, 2014 | 10.50 | 10.70 | 10.50 | 10.60 | 22,088 | -0.22(-2.03%) |
Dec 16, 2014 | 10.73 | 10.85 | 10.70 | 10.82 | 8,303 | +0.16(+1.50%) |
Dec 15, 2014 | 10.80 | 10.80 | 10.66 | 10.66 | 11,580 | -0.14(-1.27%) |
Dec 12, 2014 | 10.80 | 10.80 | 10.76 | 10.80 | 1,400 | -0.09(-0.86%) |
Dec 11, 2014 | 10.88 | 10.95 | 10.75 | 10.89 | 15,276 | +0.14(+1.30%) |
Dec 10, 2014 | 10.81 | 11.30 | 10.75 | 10.75 | 23,320 | -0.20(-1.83%) |
Dec 09, 2014 | 11.13 | 11.13 | 10.91 | 10.95 | 14,931 | -0.22(-2.00%) |
Dec 08, 2014 | 11.22 | 11.22 | 11.15 | 11.17 | 3,400 | -0.11(-0.94%) |
Dec 04, 2014 | 11.30 | 11.28 | 11.28 | 11.28 | 14,800 | +0.15(+1.35%) |
Dec 03, 2014 | 11.11 | 11.78 | 11.11 | 11.13 | 58,346 | -0.13(-1.15%) |
Dec 02, 2014 | 11.42 | 11.42 | 11.26 | 11.26 | 3,443 | -0.18(-1.57%) |