Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.40 | 11.13 | 10.33 | 11.11 | 2,368,082 | +0.68(+6.53%) |
Feb 26, 2015 | 10.34 | 10.44 | 10.15 | 10.43 | 1,619,944 | +0.21(+2.07%) |
Feb 25, 2015 | 10.02 | 10.24 | 9.795 | 10.22 | 1,362,788 | +0.26(+2.60%) |
Feb 24, 2015 | 10.08 | 10.24 | 9.852 | 9.958 | 1,095,324 | -0.23(-2.26%) |
Feb 23, 2015 | 9.871 | 10.26 | 9.833 | 10.19 | 1,137,927 | +0.21(+2.12%) |
Feb 20, 2015 | 10.26 | 10.40 | 9.910 | 9.977 | 1,132,170 | -0.12(-1.23%) |
Feb 19, 2015 | 10.45 | 10.54 | 10.03 | 10.10 | 1,333,908 | -0.34(-3.22%) |
Feb 18, 2015 | 10.02 | 10.50 | 9.986 | 10.44 | 1,365,120 | +0.47(+4.72%) |
Feb 17, 2015 | 10.13 | 10.23 | 9.967 | 9.967 | 1,055,705 | -0.45(-4.33%) |
Feb 13, 2015 | 10.22 | 10.42 | 10.42 | 10.42 | 1,229,317 | +0.35(+3.43%) |
Feb 12, 2015 | 10.04 | 10.14 | 9.891 | 10.07 | 1,349,298 | +0.18(+1.84%) |
Feb 11, 2015 | 10.15 | 10.31 | 9.850 | 9.891 | 1,144,246 | -0.26(-2.55%) |
Feb 10, 2015 | 10.08 | 10.44 | 9.977 | 10.15 | 1,152,767 | -0.12(-1.21%) |
Feb 09, 2015 | 10.14 | 10.49 | 10.08 | 10.27 | 1,435,696 | +0.24(+2.39%) |
Feb 06, 2015 | 10.23 | 10.52 | 9.986 | 10.03 | 2,498,416 | -0.55(-5.17%) |
Feb 05, 2015 | 10.35 | 10.59 | 10.14 | 10.58 | 2,003,732 | +0.21(+2.03%) |
Feb 04, 2015 | 10.61 | 10.63 | 10.09 | 10.37 | 2,008,793 | -0.05(-0.46%) |
Feb 03, 2015 | 10.80 | 10.82 | 10.33 | 10.42 | 2,292,864 | -0.47(-4.32%) |
Feb 02, 2015 | 10.72 | 11.09 | 10.57 | 10.89 | 1,926,809 | -0.07(-0.61%) |
Jan 30, 2015 | 10.64 | 11.00 | 10.50 | 10.96 | 2,440,981 | +0.31(+2.88%) |
Jan 29, 2015 | 10.39 | 10.76 | 10.04 | 10.65 | 1,622,258 | -0.04(-0.36%) |
Jan 28, 2015 | 11.06 | 11.20 | 10.49 | 10.69 | 1,919,480 | -0.58(-5.11%) |
Jan 27, 2015 | 10.82 | 11.31 | 10.73 | 11.26 | 1,937,774 | +0.51(+4.73%) |
Jan 26, 2015 | 10.25 | 10.75 | 9.871 | 10.75 | 1,609,898 | +0.25(+2.37%) |
Jan 23, 2015 | 10.71 | 10.76 | 10.30 | 10.50 | 1,923,524 | -0.38(-3.52%) |
Jan 22, 2015 | 10.85 | 10.98 | 10.63 | 10.89 | 2,124,380 | +0.17(+1.61%) |
Jan 21, 2015 | 10.99 | 11.12 | 10.40 | 10.72 | 2,118,486 | -0.20(-1.85%) |
Jan 20, 2015 | 10.86 | 11.18 | 10.59 | 10.92 | 2,567,845 | +0.22(+2.06%) |
Jan 16, 2015 | 10.57 | 10.87 | 10.49 | 10.70 | 2,561,075 | +0.23(+2.20%) |
Jan 15, 2015 | 10.71 | 10.91 | 10.33 | 10.47 | 2,316,845 | +0.19(+1.87%) |
Jan 14, 2015 | 11.14 | 11.26 | 10.12 | 10.27 | 2,714,998 | -0.64(-5.89%) |
Jan 13, 2015 | 11.22 | 11.37 | 10.74 | 10.92 | 2,179,436 | -0.18(-1.64%) |
Jan 12, 2015 | 10.65 | 11.39 | 10.47 | 11.10 | 2,088,609 | +0.49(+4.61%) |
Jan 09, 2015 | 9.996 | 10.63 | 9.948 | 10.61 | 1,509,727 | +0.75(+7.59%) |
Jan 08, 2015 | 10.14 | 10.30 | 9.766 | 9.862 | 1,244,382 | -0.24(-2.37%) |
Jan 07, 2015 | 9.910 | 10.50 | 9.910 | 10.10 | 1,992,253 | -0.12(-1.13%) |
Jan 06, 2015 | 9.756 | 10.41 | 9.756 | 10.22 | 2,468,297 | +0.38(+3.90%) |
Jan 05, 2015 | 9.325 | 9.871 | 9.277 | 9.833 | 1,452,367 | +0.56(+6.00%) |
Jan 02, 2015 | 9.018 | 9.305 | 8.917 | 9.277 | 1,078,899 | +0.11(+1.15%) |
Dec 31, 2014 | 9.161 | 9.171 | 9.171 | 9.171 | 1,160,310 | -0.10(-1.04%) |
Dec 30, 2014 | 9.056 | 9.401 | 8.979 | 9.267 | 1,316,324 | +0.39(+4.43%) |
Dec 29, 2014 | 9.075 | 9.219 | 8.759 | 8.874 | 1,206,039 | -0.31(-3.34%) |
Dec 26, 2014 | 9.133 | 9.401 | 9.037 | 9.181 | 957,093 | +0.27(+3.01%) |
Dec 24, 2014 | 8.576 | 8.912 | 8.912 | 8.912 | 578,643 | +0.25(+2.88%) |
Dec 23, 2014 | 8.701 | 9.056 | 8.547 | 8.663 | 1,694,957 | -0.05(-0.55%) |
Dec 22, 2014 | 9.113 | 9.123 | 8.682 | 8.711 | 2,753,357 | -0.49(-5.32%) |
Dec 19, 2014 | 9.257 | 9.344 | 8.912 | 9.200 | 10,712,085 | -0.09(-0.93%) |
Dec 18, 2014 | 8.989 | 9.305 | 8.835 | 9.286 | 2,111,430 | +0.45(+5.10%) |
Dec 17, 2014 | 8.643 | 8.950 | 8.538 | 8.835 | 3,137,151 | +0.18(+2.11%) |
Dec 16, 2014 | 9.257 | 9.296 | 8.634 | 8.653 | 2,737,838 | -0.29(-3.22%) |
Dec 15, 2014 | 9.133 | 9.727 | 8.941 | 8.941 | 2,377,650 | -0.32(-3.42%) |
Dec 12, 2014 | 9.420 | 9.420 | 9.066 | 9.257 | 2,249,535 | -0.18(-1.93%) |
Dec 11, 2014 | 9.536 | 9.737 | 9.353 | 9.440 | 1,370,651 | -0.23(-2.38%) |
Dec 10, 2014 | 10.17 | 10.47 | 9.641 | 9.670 | 1,458,611 | -0.59(-5.71%) |
Dec 09, 2014 | 9.689 | 10.38 | 9.670 | 10.26 | 1,847,915 | +0.84(+8.97%) |
Dec 08, 2014 | 9.545 | 9.622 | 9.123 | 9.411 | 1,544,857 | -0.04(-0.41%) |
Dec 05, 2014 | 9.449 | 9.718 | 9.325 | 9.449 | 1,431,544 | -0.20(-2.09%) |
Dec 04, 2014 | 9.958 | 10.07 | 9.612 | 9.651 | 1,139,284 | -0.31(-3.08%) |
Dec 03, 2014 | 9.833 | 10.28 | 9.804 | 9.958 | 1,459,550 | +0.24(+2.47%) |
Dec 02, 2014 | 9.756 | 10.12 | 9.584 | 9.718 | 1,824,074 | -0.38(-3.80%) |