Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.57 | 10.69 | 10.53 | 10.62 | 160,279 | -0.02(-0.17%) |
Feb 26, 2015 | 10.58 | 10.64 | 10.52 | 10.64 | 194,279 | +0.06(+0.59%) |
Feb 25, 2015 | 10.62 | 10.66 | 10.50 | 10.58 | 338,838 | -0.06(-0.58%) |
Feb 24, 2015 | 10.66 | 10.73 | 10.60 | 10.64 | 171,205 | -0.02(-0.17%) |
Feb 23, 2015 | 10.73 | 10.74 | 10.52 | 10.66 | 220,626 | -0.17(-1.55%) |
Feb 20, 2015 | 10.70 | 10.83 | 10.64 | 10.83 | 289,579 | +0.15(+1.41%) |
Feb 19, 2015 | 10.65 | 10.70 | 10.56 | 10.68 | 170,954 | +0.01(+0.08%) |
Feb 18, 2015 | 10.61 | 10.71 | 10.52 | 10.67 | 222,535 | +0.04(+0.42%) |
Feb 17, 2015 | 10.67 | 10.79 | 10.50 | 10.62 | 352,164 | -0.07(-0.66%) |
Feb 13, 2015 | 10.68 | 10.69 | 10.69 | 10.69 | 300,271 | +0.04(+0.33%) |
Feb 12, 2015 | 10.57 | 10.68 | 10.45 | 10.66 | 340,748 | +0.08(+0.75%) |
Feb 11, 2015 | 10.71 | 10.81 | 10.52 | 10.58 | 290,026 | -0.12(-1.16%) |
Feb 10, 2015 | 10.91 | 10.91 | 10.69 | 10.70 | 464,884 | -0.08(-0.74%) |
Feb 09, 2015 | 11.10 | 11.10 | 10.69 | 10.78 | 608,154 | -0.42(-3.72%) |
Feb 06, 2015 | 11.20 | 11.40 | 10.64 | 11.20 | 1,381,639 | -0.64(-5.38%) |
Feb 05, 2015 | 11.88 | 11.93 | 11.58 | 11.84 | 274,162 | +0.04(+0.30%) |
Feb 04, 2015 | 11.61 | 11.81 | 11.60 | 11.80 | 235,066 | +0.14(+1.21%) |
Feb 03, 2015 | 11.61 | 11.90 | 11.55 | 11.66 | 424,299 | +0.09(+0.77%) |
Feb 02, 2015 | 11.45 | 11.60 | 11.24 | 11.57 | 246,922 | +0.14(+1.24%) |
Jan 30, 2015 | 11.68 | 11.76 | 11.37 | 11.43 | 358,292 | -0.33(-2.79%) |
Jan 29, 2015 | 11.39 | 11.76 | 11.39 | 11.76 | 250,328 | +0.41(+3.59%) |
Jan 28, 2015 | 11.70 | 11.77 | 11.32 | 11.35 | 306,146 | -0.28(-2.44%) |
Jan 27, 2015 | 11.61 | 11.71 | 11.46 | 11.63 | 251,400 | -0.11(-0.90%) |
Jan 26, 2015 | 11.54 | 11.78 | 11.37 | 11.74 | 697,884 | +0.17(+1.45%) |
Jan 23, 2015 | 11.58 | 11.60 | 11.37 | 11.57 | 252,107 | +0.01(+0.08%) |
Jan 22, 2015 | 11.15 | 11.58 | 10.94 | 11.56 | 333,488 | +0.42(+3.82%) |
Jan 21, 2015 | 10.99 | 11.21 | 10.93 | 11.14 | 258,309 | -0.02(-0.16%) |
Jan 20, 2015 | 11.10 | 11.19 | 10.89 | 11.15 | 241,756 | +0.09(+0.80%) |
Jan 16, 2015 | 10.73 | 11.18 | 10.70 | 11.06 | 518,836 | +0.28(+2.63%) |
Jan 15, 2015 | 10.88 | 11.04 | 10.71 | 10.78 | 320,864 | -0.08(-0.73%) |
Jan 14, 2015 | 10.71 | 10.92 | 10.71 | 10.86 | 195,575 | -0.02(-0.16%) |
Jan 13, 2015 | 10.97 | 11.30 | 10.79 | 10.88 | 334,975 | +0.04(+0.33%) |
Jan 12, 2015 | 10.99 | 11.01 | 10.77 | 10.84 | 243,016 | -0.19(-1.69%) |
Jan 09, 2015 | 11.06 | 11.18 | 10.97 | 11.03 | 183,536 | -0.05(-0.48%) |
Jan 08, 2015 | 10.91 | 11.22 | 10.89 | 11.08 | 279,800 | +0.28(+2.62%) |
Jan 07, 2015 | 10.90 | 10.91 | 10.75 | 10.80 | 392,126 | +0.00(+0.00%) |
Jan 06, 2015 | 11.22 | 11.22 | 10.70 | 10.80 | 344,334 | -0.42(-3.71%) |
Jan 05, 2015 | 11.09 | 11.31 | 11.06 | 11.22 | 339,252 | +0.05(+0.48%) |
Jan 02, 2015 | 11.39 | 11.43 | 11.08 | 11.16 | 254,256 | -0.12(-1.10%) |
Dec 31, 2014 | 11.33 | 11.29 | 11.29 | 11.29 | 268,979 | +0.03(+0.24%) |
Dec 30, 2014 | 11.33 | 11.41 | 11.17 | 11.26 | 247,889 | -0.14(-1.24%) |
Dec 29, 2014 | 11.58 | 11.58 | 11.34 | 11.40 | 338,751 | -0.12(-1.08%) |
Dec 26, 2014 | 11.27 | 11.58 | 11.22 | 11.53 | 241,109 | +0.31(+2.76%) |
Dec 24, 2014 | 11.22 | 11.22 | 11.22 | 11.22 | 209,557 | -0.01(-0.08%) |
Dec 23, 2014 | 11.30 | 11.33 | 11.10 | 11.22 | 310,663 | +0.02(+0.16%) |
Dec 22, 2014 | 11.15 | 11.22 | 10.98 | 11.21 | 430,283 | +0.08(+0.72%) |
Dec 19, 2014 | 11.06 | 11.21 | 10.88 | 11.13 | 692,160 | +0.05(+0.48%) |
Dec 18, 2014 | 11.08 | 11.26 | 10.97 | 11.07 | 281,873 | +0.12(+1.13%) |
Dec 17, 2014 | 10.73 | 11.01 | 10.62 | 10.95 | 378,180 | +0.24(+2.23%) |
Dec 16, 2014 | 10.68 | 10.99 | 10.58 | 10.71 | 405,131 | +0.05(+0.50%) |
Dec 15, 2014 | 10.82 | 11.01 | 10.60 | 10.66 | 327,770 | -0.06(-0.58%) |
Dec 12, 2014 | 10.68 | 10.92 | 10.58 | 10.72 | 216,321 | -0.09(-0.82%) |
Dec 11, 2014 | 10.87 | 11.06 | 10.80 | 10.81 | 291,234 | +0.01(+0.08%) |
Dec 10, 2014 | 11.02 | 11.07 | 10.76 | 10.80 | 583,210 | -0.25(-2.24%) |
Dec 09, 2014 | 10.68 | 11.06 | 10.56 | 11.05 | 504,620 | +0.28(+2.63%) |
Dec 08, 2014 | 10.53 | 10.96 | 10.53 | 10.76 | 486,380 | +0.17(+1.59%) |
Dec 05, 2014 | 10.39 | 10.62 | 10.31 | 10.60 | 381,094 | +0.25(+2.39%) |
Dec 04, 2014 | 10.38 | 10.47 | 10.29 | 10.35 | 276,063 | -0.07(-0.68%) |
Dec 03, 2014 | 10.23 | 10.54 | 10.23 | 10.42 | 1,110,223 | +0.19(+1.82%) |
Dec 02, 2014 | 10.14 | 10.25 | 10.03 | 10.23 | 327,538 | +0.15(+1.48%) |