Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.15 | 10.15 | 10.13 | 10.14 | 18,400 | -0.02(-0.20%) |
Feb 26, 2015 | 10.15 | 10.16 | 10.14 | 10.16 | 32,414 | +0.03(+0.30%) |
Feb 25, 2015 | 10.13 | 10.17 | 10.13 | 10.13 | 27,069 | -0.06(-0.59%) |
Feb 24, 2015 | 10.18 | 10.20 | 10.18 | 10.19 | 5,758 | +0.00(+0.00%) |
Feb 23, 2015 | 10.19 | 10.19 | 10.16 | 10.19 | 24,060 | +0.01(+0.10%) |
Feb 20, 2015 | 10.18 | 10.18 | 10.17 | 10.18 | 4,250 | +0.01(+0.10%) |
Feb 19, 2015 | 10.18 | 10.19 | 10.17 | 10.17 | 14,230 | -0.03(-0.29%) |
Feb 18, 2015 | 10.20 | 10.23 | 10.19 | 10.20 | 15,250 | +0.00(+0.00%) |
Feb 17, 2015 | 10.19 | 10.20 | 10.18 | 10.20 | 2,780 | +0.03(+0.29%) |
Feb 13, 2015 | 10.17 | 10.17 | 10.17 | 0 | +0.00(+0.00%) | |
Feb 12, 2015 | 10.17 | 10.17 | 10.17 | 10.17 | 380 | -0.01(-0.10%) |
Feb 11, 2015 | 10.17 | 10.18 | 10.17 | 10.18 | 5,862 | +0.02(+0.20%) |
Feb 10, 2015 | 10.16 | 10.16 | 10.16 | 10.16 | 21,334 | +0.00(+0.00%) |
Feb 09, 2015 | 10.16 | 10.16 | 10.16 | 10.16 | 6,760 | +0.00(+0.00%) |
Feb 06, 2015 | 10.16 | 10.16 | 10.16 | 10.16 | 14,560 | +0.01(+0.10%) |
Feb 05, 2015 | 10.14 | 10.16 | 10.14 | 10.15 | 8,409 | +0.01(+0.10%) |
Feb 04, 2015 | 10.13 | 10.15 | 10.13 | 10.14 | 28,900 | +0.01(+0.10%) |
Feb 03, 2015 | 10.12 | 10.13 | 10.12 | 10.13 | 25,795 | +0.02(+0.20%) |
Feb 02, 2015 | 10.08 | 10.11 | 10.08 | 10.11 | 25,500 | +0.03(+0.30%) |
Jan 30, 2015 | 10.09 | 10.09 | 10.08 | 10.08 | 5,465 | -0.01(-0.10%) |
Jan 29, 2015 | 10.10 | 10.10 | 10.07 | 10.09 | 35,675 | -0.01(-0.10%) |
Jan 28, 2015 | 10.10 | 10.11 | 10.09 | 10.10 | 24,709 | -0.04(-0.39%) |
Jan 27, 2015 | 10.13 | 10.14 | 10.12 | 10.14 | 20,215 | +0.01(+0.10%) |
Jan 26, 2015 | 10.12 | 10.13 | 10.11 | 10.13 | 51,662 | +0.02(+0.20%) |
Jan 23, 2015 | 10.12 | 10.14 | 10.10 | 10.11 | 14,915 | -0.01(-0.10%) |
Jan 22, 2015 | 10.09 | 10.13 | 10.09 | 10.12 | 38,980 | +0.04(+0.40%) |
Jan 21, 2015 | 10.07 | 10.09 | 10.07 | 10.08 | 46,033 | +0.01(+0.10%) |
Jan 20, 2015 | 10.07 | 10.07 | 10.06 | 10.07 | 15,963 | +0.01(+0.10%) |
Jan 19, 2015 | 10.07 | 10.07 | 10.06 | 10.06 | 11,190 | -0.02(-0.20%) |
Jan 16, 2015 | 10.07 | 10.08 | 10.07 | 10.08 | 5,400 | +0.01(+0.10%) |
Jan 15, 2015 | 10.07 | 10.07 | 10.07 | 10.07 | 2,341 | +0.02(+0.20%) |
Jan 14, 2015 | 10.07 | 10.07 | 10.05 | 10.05 | 47,031 | -0.02(-0.20%) |
Jan 13, 2015 | 10.08 | 10.08 | 10.07 | 10.07 | 26,894 | +0.00(+0.00%) |
Jan 12, 2015 | 10.07 | 10.08 | 10.07 | 10.07 | 19,933 | +0.00(+0.00%) |
Jan 09, 2015 | 10.07 | 10.07 | 10.06 | 10.07 | 6,960 | +0.00(+0.00%) |
Jan 08, 2015 | 10.06 | 10.08 | 10.06 | 10.07 | 7,809 | +0.01(+0.10%) |
Jan 07, 2015 | 10.06 | 10.06 | 10.06 | 10.06 | 2,700 | +0.00(+0.00%) |
Jan 06, 2015 | 10.06 | 10.06 | 10.06 | 10.06 | 7,516 | +0.02(+0.20%) |
Jan 05, 2015 | 10.06 | 10.06 | 10.04 | 10.04 | 10,301 | -0.01(-0.10%) |
Jan 02, 2015 | 10.05 | 10.05 | 10.05 | 10.05 | 2,483 | +0.00(+0.00%) |
Dec 31, 2014 | 10.05 | 10.05 | 10.05 | 0 | +0.02(+0.20%) | |
Dec 30, 2014 | 10.03 | 10.03 | 10.03 | 10.03 | 5,550 | +0.00(+0.00%) |
Dec 29, 2014 | 10.03 | 10.04 | 10.03 | 10.03 | 18,601 | -0.03(-0.30%) |
Dec 24, 2014 | 10.06 | 10.06 | 10.06 | 0 | +0.03(+0.30%) | |
Dec 23, 2014 | 10.04 | 10.04 | 10.03 | 10.03 | 15,964 | +0.02(+0.20%) |
Dec 22, 2014 | 10.02 | 10.04 | 10.01 | 10.01 | 56,050 | -0.01(-0.10%) |
Dec 19, 2014 | 10.04 | 10.04 | 10.02 | 10.02 | 47,190 | +0.01(+0.10%) |
Dec 18, 2014 | 10.00 | 10.02 | 10.00 | 10.01 | 94,401 | +0.02(+0.20%) |
Dec 17, 2014 | 10.00 | 10.00 | 9.980 | 9.990 | 28,384 | +0.00(+0.00%) |
Dec 16, 2014 | 9.990 | 9.990 | 61,861 | +0.01(+0.10%) | ||
Dec 15, 2014 | 10.01 | 10.02 | 9.980 | 9.980 | 18,963 | -0.02(-0.20%) |
Dec 12, 2014 | 10.00 | 10.00 | 9.990 | 10.00 | 42,422 | +0.01(+0.10%) |
Dec 11, 2014 | 10.02 | 10.02 | 9.990 | 9.990 | 100,707 | -0.02(-0.20%) |
Dec 10, 2014 | 10.02 | 10.03 | 10.01 | 10.01 | 27,095 | -0.02(-0.20%) |
Dec 09, 2014 | 10.03 | 10.04 | 10.02 | 10.03 | 87,961 | -0.01(-0.10%) |
Dec 08, 2014 | 10.04 | 10.04 | 10.03 | 10.04 | 69,581 | +0.01(+0.10%) |
Dec 05, 2014 | 10.04 | 10.04 | 10.03 | 10.03 | 19,695 | -0.01(-0.10%) |
Dec 04, 2014 | 10.05 | 10.05 | 10.03 | 10.04 | 55,027 | +0.00(+0.00%) |
Dec 03, 2014 | 10.04 | 10.05 | 10.03 | 10.04 | 13,067 | +0.00(+0.00%) |
Dec 02, 2014 | 10.04 | 10.05 | 10.02 | 10.04 | 208,838 | -0.04(-0.40%) |