Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.12 | 11.28 | 11.12 | 11.19 | 43,220 | -0.05(-0.44%) |
Feb 26, 2015 | 11.20 | 11.26 | 11.12 | 11.24 | 87,519 | +0.02(+0.18%) |
Feb 25, 2015 | 11.35 | 11.49 | 11.20 | 11.22 | 52,631 | -0.23(-2.01%) |
Feb 24, 2015 | 11.45 | 11.49 | 11.36 | 11.45 | 25,973 | -0.05(-0.43%) |
Feb 23, 2015 | 11.41 | 11.57 | 11.41 | 11.50 | 90,212 | +0.05(+0.44%) |
Feb 20, 2015 | 11.17 | 11.50 | 10.98 | 11.45 | 45,726 | +0.28(+2.51%) |
Feb 19, 2015 | 11.20 | 11.41 | 10.90 | 11.17 | 140,623 | +0.23(+2.10%) |
Feb 18, 2015 | 11.13 | 11.20 | 10.93 | 10.94 | 76,545 | -0.17(-1.53%) |
Feb 17, 2015 | 11.15 | 11.22 | 11.02 | 11.11 | 104,723 | +0.09(+0.82%) |
Feb 13, 2015 | 10.93 | 11.02 | 11.02 | 11.02 | 50,200 | +0.02(+0.18%) |
Feb 12, 2015 | 11.24 | 11.24 | 10.91 | 11.00 | 32,386 | -0.19(-1.70%) |
Feb 11, 2015 | 11.20 | 11.21 | 11.05 | 11.19 | 24,674 | -0.10(-0.89%) |
Feb 10, 2015 | 11.35 | 11.35 | 11.19 | 11.29 | 26,453 | +0.00(+0.00%) |
Feb 09, 2015 | 11.28 | 11.35 | 11.24 | 11.29 | 43,041 | +0.00(+0.00%) |
Feb 06, 2015 | 11.30 | 11.35 | 11.18 | 11.29 | 22,296 | +0.01(+0.09%) |
Feb 05, 2015 | 11.42 | 11.46 | 11.13 | 11.28 | 46,342 | -0.04(-0.35%) |
Feb 04, 2015 | 11.31 | 11.39 | 11.26 | 11.32 | 28,474 | -0.01(-0.09%) |
Feb 03, 2015 | 11.30 | 11.39 | 11.28 | 11.33 | 48,156 | +0.09(+0.80%) |
Feb 02, 2015 | 11.21 | 11.30 | 11.06 | 11.24 | 78,720 | +0.12(+1.08%) |
Jan 30, 2015 | 11.15 | 11.20 | 11.05 | 11.12 | 41,604 | -0.08(-0.71%) |
Jan 29, 2015 | 11.22 | 11.22 | 11.00 | 11.20 | 39,770 | +0.04(+0.36%) |
Jan 28, 2015 | 11.28 | 11.35 | 11.13 | 11.16 | 44,836 | -0.04(-0.36%) |
Jan 27, 2015 | 11.11 | 11.22 | 10.97 | 11.20 | 362,274 | +0.20(+1.82%) |
Jan 26, 2015 | 10.95 | 11.02 | 10.79 | 11.00 | 62,112 | +0.16(+1.48%) |
Jan 23, 2015 | 11.04 | 11.04 | 10.81 | 10.84 | 56,401 | -0.21(-1.90%) |
Jan 22, 2015 | 11.10 | 11.11 | 10.90 | 11.05 | 56,134 | -0.04(-0.36%) |
Jan 21, 2015 | 11.26 | 11.26 | 10.96 | 11.09 | 99,097 | -0.05(-0.45%) |
Jan 20, 2015 | 11.30 | 11.33 | 11.10 | 11.14 | 85,312 | +0.23(+2.11%) |
Jan 16, 2015 | 10.80 | 10.97 | 10.75 | 10.91 | 69,951 | +0.15(+1.39%) |
Jan 15, 2015 | 11.02 | 11.14 | 10.69 | 10.76 | 41,828 | -0.29(-2.62%) |
Jan 14, 2015 | 11.13 | 11.15 | 10.80 | 11.05 | 68,109 | -0.07(-0.63%) |
Jan 13, 2015 | 11.50 | 11.50 | 11.12 | 11.12 | 88,829 | -0.23(-2.03%) |
Jan 12, 2015 | 11.48 | 11.52 | 11.30 | 11.35 | 107,490 | +0.36(+3.28%) |
Jan 09, 2015 | 10.70 | 11.16 | 10.70 | 10.99 | 155,989 | +0.32(+3.00%) |
Jan 08, 2015 | 10.46 | 10.69 | 10.29 | 10.67 | 130,422 | +0.42(+4.10%) |
Jan 07, 2015 | 10.14 | 10.43 | 10.10 | 10.25 | 9,700 | +0.15(+1.49%) |
Jan 06, 2015 | 10.29 | 10.30 | 10.04 | 10.10 | 83,129 | -0.25(-2.42%) |
Jan 05, 2015 | 10.41 | 10.47 | 10.26 | 10.35 | 42,852 | +0.01(+0.10%) |
Jan 02, 2015 | 10.49 | 10.76 | 10.32 | 10.34 | 164,651 | -0.05(-0.48%) |
Dec 31, 2014 | 10.20 | 10.39 | 10.39 | 10.39 | 73,700 | +0.36(+3.59%) |
Dec 30, 2014 | 10.12 | 10.13 | 9.995 | 10.03 | 73,531 | +0.04(+0.40%) |
Dec 29, 2014 | 9.900 | 10.00 | 9.880 | 9.990 | 56,489 | -0.01(-0.10%) |
Dec 26, 2014 | 9.990 | 10.05 | 9.940 | 10.00 | 70,039 | -0.02(-0.20%) |
Dec 24, 2014 | 9.990 | 10.02 | 10.02 | 10.02 | 21,800 | -0.05(-0.50%) |
Dec 23, 2014 | 9.870 | 10.14 | 9.840 | 10.07 | 44,015 | +0.09(+0.90%) |
Dec 22, 2014 | 9.900 | 9.990 | 9.780 | 9.980 | 24,904 | -0.03(-0.30%) |
Dec 19, 2014 | 9.990 | 10.09 | 9.950 | 10.01 | 15,490 | -0.03(-0.30%) |
Dec 18, 2014 | 10.13 | 10.13 | 9.970 | 10.04 | 28,561 | -0.04(-0.40%) |
Dec 17, 2014 | 10.06 | 10.17 | 10.00 | 10.08 | 19,380 | -0.08(-0.79%) |
Dec 16, 2014 | 9.940 | 10.28 | 9.930 | 10.16 | 26,215 | +0.03(+0.30%) |
Dec 15, 2014 | 10.12 | 10.23 | 10.05 | 10.13 | 31,847 | +0.12(+1.20%) |
Dec 12, 2014 | 9.850 | 10.14 | 9.780 | 10.01 | 25,275 | +0.14(+1.42%) |
Dec 11, 2014 | 10.01 | 10.09 | 9.860 | 9.870 | 20,342 | -0.04(-0.40%) |
Dec 10, 2014 | 10.18 | 10.18 | 9.845 | 9.910 | 26,058 | -0.28(-2.75%) |
Dec 09, 2014 | 10.13 | 10.27 | 9.960 | 10.19 | 38,977 | -0.02(-0.20%) |
Dec 08, 2014 | 10.37 | 10.51 | 10.18 | 10.21 | 18,343 | -0.30(-2.85%) |
Dec 05, 2014 | 10.63 | 10.64 | 10.46 | 10.51 | 23,790 | -0.03(-0.28%) |
Dec 04, 2014 | 10.37 | 10.57 | 10.29 | 10.54 | 19,896 | +0.11(+1.05%) |
Dec 03, 2014 | 10.34 | 10.47 | 10.28 | 10.43 | 36,951 | +0.15(+1.46%) |
Dec 02, 2014 | 10.20 | 10.30 | 10.08 | 10.28 | 33,629 | -0.04(-0.39%) |