Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.62 | 11.03 | 9.958 | 10.83 | 263,214 | -0.13(-1.23%) |
Feb 26, 2015 | 11.08 | 11.17 | 10.80 | 10.97 | 152,491 | -0.06(-0.52%) |
Feb 25, 2015 | 11.05 | 11.23 | 10.88 | 11.02 | 90,310 | -0.03(-0.26%) |
Feb 24, 2015 | 11.14 | 11.51 | 11.03 | 11.05 | 206,830 | -0.06(-0.52%) |
Feb 23, 2015 | 11.12 | 11.19 | 10.84 | 11.11 | 133,651 | -0.08(-0.69%) |
Feb 20, 2015 | 11.76 | 11.76 | 11.08 | 11.19 | 139,304 | -0.62(-5.29%) |
Feb 19, 2015 | 11.59 | 11.93 | 11.58 | 11.81 | 139,806 | +0.15(+1.32%) |
Feb 18, 2015 | 11.59 | 11.88 | 11.54 | 11.66 | 127,983 | +0.08(+0.66%) |
Feb 17, 2015 | 11.67 | 11.80 | 11.54 | 11.58 | 123,088 | -0.12(-1.07%) |
Feb 13, 2015 | 11.71 | 11.71 | 11.71 | 11.71 | 123,806 | +0.03(+0.25%) |
Feb 12, 2015 | 11.80 | 11.80 | 11.43 | 11.68 | 127,123 | +0.02(+0.16%) |
Feb 11, 2015 | 11.65 | 11.88 | 11.49 | 11.66 | 155,126 | -0.05(-0.41%) |
Feb 10, 2015 | 11.96 | 12.03 | 11.42 | 11.71 | 129,181 | -0.22(-1.85%) |
Feb 09, 2015 | 11.83 | 12.04 | 11.76 | 11.93 | 210,900 | +0.10(+0.81%) |
Feb 06, 2015 | 11.89 | 11.98 | 11.78 | 11.83 | 124,710 | -0.07(-0.57%) |
Feb 05, 2015 | 11.43 | 12.01 | 11.43 | 11.90 | 178,794 | +0.53(+4.65%) |
Feb 04, 2015 | 11.29 | 11.65 | 11.19 | 11.37 | 185,665 | +0.12(+1.03%) |
Feb 03, 2015 | 10.79 | 11.52 | 10.77 | 11.26 | 179,697 | +0.52(+4.83%) |
Feb 02, 2015 | 10.79 | 10.82 | 10.51 | 10.74 | 186,791 | -0.01(-0.09%) |
Jan 30, 2015 | 10.70 | 10.84 | 10.64 | 10.75 | 137,088 | +0.00(+0.00%) |
Jan 29, 2015 | 10.36 | 10.78 | 10.31 | 10.75 | 152,130 | +0.37(+3.61%) |
Jan 28, 2015 | 10.78 | 10.79 | 10.33 | 10.37 | 112,244 | -0.34(-3.14%) |
Jan 27, 2015 | 10.26 | 10.72 | 10.26 | 10.71 | 102,323 | +0.37(+3.53%) |
Jan 26, 2015 | 10.58 | 10.58 | 10.26 | 10.34 | 130,560 | -0.24(-2.27%) |
Jan 23, 2015 | 10.86 | 10.86 | 10.46 | 10.58 | 195,201 | -0.26(-2.39%) |
Jan 22, 2015 | 10.62 | 10.85 | 10.50 | 10.84 | 199,301 | +0.30(+2.83%) |
Jan 21, 2015 | 10.51 | 10.61 | 10.48 | 10.54 | 238,550 | -0.03(-0.27%) |
Jan 20, 2015 | 10.79 | 10.83 | 10.43 | 10.57 | 302,569 | -0.13(-1.26%) |
Jan 16, 2015 | 10.56 | 10.91 | 10.56 | 10.71 | 196,750 | +0.10(+0.91%) |
Jan 15, 2015 | 10.94 | 10.95 | 10.52 | 10.61 | 176,948 | -0.26(-2.39%) |
Jan 14, 2015 | 10.77 | 10.92 | 10.73 | 10.87 | 137,021 | -0.03(-0.27%) |
Jan 13, 2015 | 11.01 | 11.28 | 10.76 | 10.90 | 213,495 | +0.03(+0.27%) |
Jan 12, 2015 | 10.89 | 10.96 | 10.66 | 10.87 | 185,245 | -0.01(-0.09%) |
Jan 09, 2015 | 10.93 | 10.99 | 10.72 | 10.88 | 176,571 | -0.07(-0.61%) |
Jan 08, 2015 | 10.93 | 11.00 | 10.77 | 10.95 | 186,819 | +0.09(+0.80%) |
Jan 07, 2015 | 11.01 | 11.01 | 10.77 | 10.86 | 202,815 | -0.06(-0.53%) |
Jan 06, 2015 | 11.05 | 11.05 | 10.65 | 10.92 | 309,264 | -0.06(-0.53%) |
Jan 05, 2015 | 11.07 | 11.20 | 10.91 | 10.98 | 249,187 | -0.16(-1.47%) |
Jan 02, 2015 | 11.26 | 11.26 | 10.99 | 11.14 | 259,278 | -0.03(-0.26%) |
Dec 31, 2014 | 11.02 | 11.17 | 11.17 | 11.17 | 236,584 | +0.12(+1.13%) |
Dec 30, 2014 | 11.25 | 11.34 | 10.99 | 11.04 | 162,997 | -0.20(-1.79%) |
Dec 29, 2014 | 11.10 | 11.36 | 11.10 | 11.25 | 185,119 | +0.13(+1.21%) |
Dec 26, 2014 | 11.31 | 11.44 | 11.06 | 11.11 | 156,522 | -0.15(-1.37%) |
Dec 24, 2014 | 11.27 | 11.27 | 11.27 | 11.27 | 122,453 | +0.05(+0.43%) |
Dec 23, 2014 | 11.02 | 11.45 | 11.00 | 11.22 | 147,552 | +0.31(+2.82%) |
Dec 22, 2014 | 10.91 | 11.10 | 10.79 | 10.91 | 256,775 | -0.03(-0.26%) |
Dec 19, 2014 | 10.93 | 11.12 | 10.82 | 10.94 | 764,566 | -0.02(-0.18%) |
Dec 18, 2014 | 11.03 | 11.10 | 10.73 | 10.96 | 299,724 | +0.05(+0.44%) |
Dec 17, 2014 | 10.56 | 10.92 | 10.49 | 10.91 | 535,994 | +0.34(+3.18%) |
Dec 16, 2014 | 10.40 | 11.01 | 10.38 | 10.57 | 493,760 | +0.16(+1.57%) |
Dec 15, 2014 | 10.30 | 10.55 | 10.13 | 10.41 | 265,094 | +0.14(+1.40%) |
Dec 12, 2014 | 10.65 | 10.67 | 10.14 | 10.27 | 214,887 | -0.51(-4.72%) |
Dec 11, 2014 | 10.72 | 11.13 | 10.70 | 10.78 | 228,827 | +0.06(+0.54%) |
Dec 10, 2014 | 10.99 | 11.09 | 10.67 | 10.72 | 350,037 | -0.27(-2.45%) |
Dec 09, 2014 | 10.47 | 11.00 | 10.43 | 10.99 | 226,854 | +0.42(+4.00%) |
Dec 08, 2014 | 10.86 | 11.03 | 10.55 | 10.56 | 194,648 | -0.32(-2.91%) |
Dec 05, 2014 | 10.52 | 11.24 | 10.52 | 10.88 | 243,146 | +0.36(+3.47%) |
Dec 04, 2014 | 10.47 | 10.60 | 10.43 | 10.52 | 219,220 | -0.01(-0.09%) |
Dec 03, 2014 | 10.06 | 10.73 | 10.06 | 10.53 | 235,996 | +0.43(+4.28%) |
Dec 02, 2014 | 10.03 | 10.32 | 10.03 | 10.09 | 167,007 | +0.02(+0.19%) |