Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.63 | 10.78 | 10.49 | 10.64 | 192,967 | +0.02(+0.16%) |
Feb 26, 2015 | 10.48 | 10.71 | 10.27 | 10.62 | 190,675 | +0.16(+1.57%) |
Feb 25, 2015 | 10.40 | 10.51 | 10.32 | 10.46 | 129,998 | +0.02(+0.21%) |
Feb 24, 2015 | 10.33 | 10.46 | 10.27 | 10.44 | 109,274 | +0.05(+0.53%) |
Feb 23, 2015 | 10.39 | 10.43 | 10.33 | 10.38 | 100,436 | -0.05(-0.52%) |
Feb 20, 2015 | 10.63 | 10.63 | 10.39 | 10.44 | 125,880 | -0.05(-0.52%) |
Feb 19, 2015 | 10.53 | 10.62 | 10.49 | 10.49 | 101,015 | -0.10(-0.98%) |
Feb 18, 2015 | 10.64 | 10.72 | 10.52 | 10.60 | 111,524 | -0.08(-0.77%) |
Feb 17, 2015 | 10.67 | 10.71 | 10.48 | 10.68 | 137,704 | -0.05(-0.51%) |
Feb 13, 2015 | 10.65 | 10.73 | 10.73 | 10.73 | 161,422 | +0.16(+1.55%) |
Feb 12, 2015 | 10.43 | 10.65 | 10.40 | 10.57 | 271,179 | +0.18(+1.69%) |
Feb 11, 2015 | 10.27 | 10.46 | 10.11 | 10.39 | 226,188 | +0.11(+1.06%) |
Feb 10, 2015 | 10.10 | 10.28 | 9.896 | 10.28 | 234,236 | +0.22(+2.23%) |
Feb 09, 2015 | 10.42 | 10.42 | 10.05 | 10.06 | 339,453 | -0.30(-2.91%) |
Feb 06, 2015 | 10.23 | 10.46 | 10.20 | 10.36 | 334,667 | +0.18(+1.72%) |
Feb 05, 2015 | 10.13 | 10.25 | 9.825 | 10.19 | 568,899 | +0.55(+5.68%) |
Feb 04, 2015 | 9.616 | 9.699 | 9.512 | 9.638 | 206,776 | -0.05(-0.57%) |
Feb 03, 2015 | 9.512 | 9.748 | 9.436 | 9.693 | 210,820 | +0.26(+2.79%) |
Feb 02, 2015 | 9.343 | 9.534 | 9.321 | 9.430 | 189,121 | +0.08(+0.82%) |
Jan 30, 2015 | 9.310 | 9.359 | 9.151 | 9.354 | 300,324 | -0.03(-0.29%) |
Jan 29, 2015 | 9.666 | 9.666 | 9.310 | 9.381 | 257,828 | -0.22(-2.34%) |
Jan 28, 2015 | 9.529 | 9.704 | 9.441 | 9.605 | 634,684 | +0.13(+1.33%) |
Jan 27, 2015 | 9.266 | 9.490 | 9.162 | 9.479 | 227,114 | +0.15(+1.64%) |
Jan 26, 2015 | 9.211 | 9.370 | 9.085 | 9.326 | 225,160 | +0.13(+1.37%) |
Jan 23, 2015 | 9.332 | 9.337 | 9.145 | 9.200 | 284,803 | -0.13(-1.41%) |
Jan 22, 2015 | 9.162 | 9.354 | 9.092 | 9.332 | 195,434 | +0.25(+2.71%) |
Jan 21, 2015 | 9.129 | 9.337 | 8.954 | 9.085 | 340,205 | -0.03(-0.36%) |
Jan 20, 2015 | 9.025 | 9.167 | 8.872 | 9.118 | 215,391 | +0.14(+1.59%) |
Jan 16, 2015 | 9.063 | 9.178 | 8.894 | 8.976 | 189,335 | -0.09(-0.97%) |
Jan 15, 2015 | 9.031 | 9.144 | 8.821 | 9.063 | 385,742 | +0.08(+0.90%) |
Jan 14, 2015 | 8.643 | 9.053 | 8.643 | 8.983 | 566,758 | +0.25(+2.84%) |
Jan 13, 2015 | 8.837 | 9.063 | 8.654 | 8.735 | 434,450 | -0.09(-0.98%) |
Jan 12, 2015 | 8.762 | 8.890 | 8.643 | 8.821 | 340,061 | +0.05(+0.61%) |
Jan 09, 2015 | 8.821 | 8.999 | 8.756 | 8.767 | 536,631 | +0.02(+0.25%) |
Jan 08, 2015 | 8.697 | 8.988 | 8.622 | 8.746 | 714,354 | +0.13(+1.50%) |
Jan 07, 2015 | 8.799 | 9.047 | 8.616 | 8.616 | 559,100 | -0.11(-1.23%) |
Jan 06, 2015 | 8.939 | 9.106 | 8.536 | 8.724 | 510,005 | -0.26(-2.88%) |
Jan 05, 2015 | 9.403 | 9.510 | 8.902 | 8.983 | 468,716 | -0.50(-5.28%) |
Jan 02, 2015 | 9.559 | 9.661 | 9.257 | 9.483 | 263,800 | +0.00(+0.00%) |
Dec 31, 2014 | 9.564 | 9.483 | 9.483 | 9.483 | 414,469 | -0.01(-0.11%) |
Dec 30, 2014 | 9.726 | 9.823 | 9.489 | 9.494 | 355,643 | -0.25(-2.60%) |
Dec 29, 2014 | 9.866 | 9.963 | 9.693 | 9.747 | 208,902 | -0.17(-1.74%) |
Dec 26, 2014 | 10.13 | 10.19 | 9.903 | 9.920 | 161,914 | -0.15(-1.44%) |
Dec 24, 2014 | 10.17 | 10.06 | 10.06 | 10.06 | 128,314 | -0.13(-1.27%) |
Dec 23, 2014 | 10.10 | 10.27 | 10.04 | 10.19 | 264,543 | +0.11(+1.12%) |
Dec 22, 2014 | 10.16 | 10.16 | 9.828 | 10.08 | 185,372 | -0.07(-0.69%) |
Dec 19, 2014 | 10.09 | 10.21 | 9.920 | 10.15 | 235,404 | +0.08(+0.75%) |
Dec 18, 2014 | 10.08 | 10.12 | 9.936 | 10.08 | 213,323 | +0.16(+1.63%) |
Dec 17, 2014 | 9.618 | 9.990 | 9.467 | 9.914 | 246,434 | +0.29(+2.96%) |
Dec 16, 2014 | 9.537 | 9.769 | 9.440 | 9.629 | 242,772 | +0.01(+0.11%) |
Dec 15, 2014 | 9.909 | 9.979 | 9.559 | 9.618 | 188,004 | -0.19(-1.98%) |
Dec 12, 2014 | 9.823 | 9.957 | 9.715 | 9.812 | 160,569 | -0.09(-0.87%) |
Dec 11, 2014 | 9.893 | 10.09 | 9.812 | 9.898 | 193,491 | +0.02(+0.22%) |
Dec 10, 2014 | 10.01 | 10.12 | 9.790 | 9.876 | 223,583 | -0.24(-2.34%) |
Dec 09, 2014 | 10.03 | 10.16 | 10.02 | 10.11 | 248,139 | -0.02(-0.21%) |
Dec 08, 2014 | 10.46 | 10.51 | 10.02 | 10.13 | 198,583 | -0.39(-3.73%) |
Dec 05, 2014 | 10.57 | 10.65 | 10.41 | 10.53 | 141,638 | +0.01(+0.05%) |
Dec 04, 2014 | 10.43 | 10.55 | 10.31 | 10.52 | 156,339 | +0.04(+0.36%) |
Dec 03, 2014 | 10.38 | 10.54 | 10.25 | 10.48 | 183,738 | +0.14(+1.35%) |
Dec 02, 2014 | 10.27 | 10.44 | 10.26 | 10.35 | 262,099 | +0.01(+0.10%) |