Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.14 | 10.21 | 10.05 | 10.18 | 1,164,089 | +0.04(+0.38%) |
Feb 26, 2015 | 10.17 | 10.17 | 10.10 | 10.14 | 787,870 | +0.01(+0.13%) |
Feb 25, 2015 | 10.08 | 10.19 | 10.02 | 10.13 | 1,689,793 | +0.22(+2.21%) |
Feb 24, 2015 | 10.09 | 10.09 | 9.885 | 9.911 | 1,280,075 | -0.19(-1.91%) |
Feb 23, 2015 | 10.05 | 10.10 | 9.988 | 10.10 | 567,588 | +0.06(+0.64%) |
Feb 20, 2015 | 10.04 | 10.05 | 9.962 | 10.04 | 554,521 | +0.00(+0.00%) |
Feb 19, 2015 | 10.04 | 10.08 | 9.962 | 10.04 | 401,433 | +0.00(+0.00%) |
Feb 18, 2015 | 10.04 | 10.08 | 9.936 | 10.04 | 455,952 | +0.01(+0.13%) |
Feb 17, 2015 | 10.04 | 10.12 | 9.988 | 10.03 | 774,356 | +0.04(+0.39%) |
Feb 13, 2015 | 9.962 | 9.988 | 9.988 | 9.988 | 580,945 | +0.06(+0.65%) |
Feb 12, 2015 | 9.846 | 9.975 | 9.807 | 9.923 | 1,014,877 | +0.13(+1.32%) |
Feb 11, 2015 | 9.679 | 9.846 | 9.679 | 9.795 | 1,292,485 | +0.15(+1.60%) |
Feb 10, 2015 | 9.666 | 9.666 | 9.575 | 9.640 | 903,207 | -0.01(-0.13%) |
Feb 09, 2015 | 9.691 | 9.731 | 9.627 | 9.653 | 816,297 | -0.04(-0.40%) |
Feb 06, 2015 | 9.820 | 9.820 | 9.659 | 9.691 | 810,461 | -0.12(-1.18%) |
Feb 05, 2015 | 9.691 | 9.820 | 9.666 | 9.807 | 771,371 | +0.15(+1.60%) |
Feb 04, 2015 | 9.833 | 9.859 | 9.601 | 9.653 | 1,252,556 | -0.15(-1.58%) |
Feb 03, 2015 | 9.743 | 9.820 | 9.666 | 9.807 | 1,921,830 | +0.04(+0.40%) |
Feb 02, 2015 | 9.923 | 9.936 | 9.691 | 9.769 | 2,811,067 | -0.21(-2.07%) |
Jan 30, 2015 | 10.10 | 10.12 | 9.962 | 9.975 | 786,109 | -0.14(-1.40%) |
Jan 29, 2015 | 10.12 | 10.15 | 10.00 | 10.12 | 971,812 | -0.01(-0.13%) |
Jan 28, 2015 | 10.25 | 10.25 | 10.10 | 10.13 | 644,884 | -0.06(-0.63%) |
Jan 27, 2015 | 10.13 | 10.25 | 10.13 | 10.19 | 877,767 | +0.04(+0.38%) |
Jan 26, 2015 | 10.17 | 10.17 | 10.05 | 10.16 | 857,950 | +0.09(+0.90%) |
Jan 23, 2015 | 10.16 | 10.17 | 10.05 | 10.07 | 532,628 | -0.08(-0.76%) |
Jan 22, 2015 | 10.08 | 10.16 | 10.03 | 10.14 | 854,822 | +0.12(+1.16%) |
Jan 21, 2015 | 9.988 | 10.08 | 9.936 | 10.03 | 703,734 | +0.06(+0.65%) |
Jan 20, 2015 | 10.04 | 10.04 | 9.936 | 9.962 | 541,801 | -0.03(-0.26%) |
Jan 16, 2015 | 9.859 | 9.988 | 9.833 | 9.988 | 567,609 | +0.12(+1.17%) |
Jan 15, 2015 | 9.911 | 9.988 | 9.872 | 9.872 | 678,032 | -0.06(-0.65%) |
Jan 14, 2015 | 9.936 | 10.01 | 9.833 | 9.936 | 847,224 | -0.01(-0.13%) |
Jan 13, 2015 | 10.04 | 10.09 | 9.923 | 9.949 | 860,492 | -0.12(-1.22%) |
Jan 12, 2015 | 10.07 | 10.12 | 10.01 | 10.07 | 511,520 | -0.03(-0.32%) |
Jan 09, 2015 | 10.05 | 10.14 | 10.02 | 10.10 | 560,140 | +0.01(+0.13%) |
Jan 08, 2015 | 10.16 | 10.16 | 10.04 | 10.09 | 864,465 | -0.04(-0.38%) |
Jan 07, 2015 | 10.13 | 10.16 | 10.01 | 10.13 | 760,853 | -0.01(-0.06%) |
Jan 06, 2015 | 10.17 | 10.24 | 10.09 | 10.14 | 985,210 | -0.02(-0.19%) |
Jan 05, 2015 | 10.12 | 10.18 | 10.03 | 10.16 | 998,381 | +0.04(+0.38%) |
Jan 02, 2015 | 9.988 | 10.12 | 9.923 | 10.12 | 586,278 | +0.18(+1.82%) |
Dec 31, 2014 | 10.12 | 9.936 | 9.936 | 9.936 | 664,125 | -0.14(-1.41%) |
Dec 30, 2014 | 10.08 | 10.16 | 10.04 | 10.08 | 461,072 | -0.04(-0.38%) |
Dec 29, 2014 | 10.05 | 10.16 | 10.04 | 10.12 | 572,543 | +0.08(+0.77%) |
Dec 26, 2014 | 9.923 | 10.05 | 9.923 | 10.04 | 431,837 | +0.10(+1.04%) |
Dec 24, 2014 | 9.988 | 9.936 | 9.936 | 9.936 | 623,388 | -0.08(-0.77%) |
Dec 23, 2014 | 10.07 | 10.13 | 9.962 | 10.01 | 1,243,932 | -0.13(-1.27%) |
Dec 22, 2014 | 10.14 | 10.19 | 10.07 | 10.14 | 956,598 | -0.08(-0.76%) |
Dec 19, 2014 | 10.03 | 10.27 | 9.931 | 10.22 | 3,344,169 | +0.19(+1.93%) |
Dec 18, 2014 | 10.10 | 10.12 | 9.911 | 10.03 | 1,831,032 | +0.06(+0.65%) |
Dec 17, 2014 | 9.863 | 9.999 | 9.788 | 9.962 | 2,229,821 | +0.14(+1.39%) |
Dec 16, 2014 | 9.813 | 9.887 | 9.713 | 9.825 | 1,667,343 | +0.02(+0.25%) |
Dec 15, 2014 | 9.838 | 9.887 | 9.750 | 9.800 | 1,438,303 | +0.06(+0.64%) |
Dec 12, 2014 | 9.838 | 9.850 | 9.726 | 9.738 | 617,255 | -0.10(-1.01%) |
Dec 11, 2014 | 9.813 | 9.850 | 9.724 | 9.838 | 709,535 | +0.10(+1.02%) |
Dec 10, 2014 | 9.813 | 9.863 | 9.726 | 9.738 | 698,646 | -0.12(-1.26%) |
Dec 09, 2014 | 9.589 | 9.863 | 9.439 | 9.863 | 1,416,260 | +0.21(+2.19%) |
Dec 08, 2014 | 9.825 | 9.863 | 9.589 | 9.651 | 1,390,106 | -0.11(-1.15%) |
Dec 05, 2014 | 9.925 | 9.950 | 9.676 | 9.763 | 1,520,308 | -0.17(-1.69%) |
Dec 04, 2014 | 9.975 | 10.02 | 9.912 | 9.931 | 771,203 | -0.09(-0.93%) |
Dec 03, 2014 | 10.02 | 10.05 | 9.987 | 10.02 | 746,672 | +0.01(+0.12%) |
Dec 02, 2014 | 9.962 | 10.02 | 9.887 | 10.01 | 1,992,012 | +0.07(+0.75%) |