Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.13 | 10.13 | 10.08 | 10.08 | 4,800 | +0.03(+0.30%) |
Feb 26, 2015 | 10.05 | 10.05 | 10.05 | 10.05 | 1,269 | +0.05(+0.50%) |
Feb 25, 2015 | 10.00 | 10.04 | 10.00 | 10.00 | 2,995 | +0.03(+0.30%) |
Feb 24, 2015 | 10.00 | 10.00 | 9.940 | 9.970 | 1,693 | -2.26(-18.48%) |
Feb 23, 2015 | 12.23 | 12.23 | 12.23 | 12.23 | 100 | +2.18(+21.69%) |
Feb 20, 2015 | 10.05 | 10.05 | 10.05 | 10.05 | 680 | +0.00(+0.00%) |
Feb 19, 2015 | 10.09 | 10.09 | 10.05 | 10.05 | 2,443 | +0.10(+1.01%) |
Feb 18, 2015 | 10.04 | 10.04 | 9.950 | 9.950 | 1,620 | -0.08(-0.80%) |
Feb 17, 2015 | 10.08 | 10.08 | 10.00 | 10.03 | 1,994 | -0.19(-1.86%) |
Feb 13, 2015 | 10.22 | 10.22 | 10.22 | 0 | +0.08(+0.79%) | |
Feb 12, 2015 | 10.16 | 10.16 | 10.13 | 10.14 | 3,032 | -0.02(-0.20%) |
Feb 11, 2015 | 10.26 | 10.26 | 10.16 | 10.16 | 1,160 | -0.15(-1.45%) |
Feb 09, 2015 | 10.31 | 10.31 | 10.31 | 0 | -0.05(-0.48%) | |
Feb 06, 2015 | 10.36 | 10.36 | 10.36 | 10.36 | 2,575 | -0.13(-1.24%) |
Feb 05, 2015 | 10.43 | 10.50 | 10.43 | 10.49 | 2,675 | -0.05(-0.47%) |
Feb 04, 2015 | 10.48 | 10.54 | 10.48 | 10.54 | 5,280 | +0.03(+0.29%) |
Feb 03, 2015 | 10.52 | 10.52 | 10.47 | 10.51 | 1,485 | -0.07(-0.66%) |
Feb 02, 2015 | 10.56 | 10.63 | 10.53 | 10.58 | 27,032 | -0.09(-0.84%) |
Jan 30, 2015 | 10.46 | 10.67 | 10.46 | 10.67 | 8,250 | +0.20(+1.91%) |
Jan 29, 2015 | 10.59 | 10.59 | 10.46 | 10.47 | 2,079 | -0.20(-1.87%) |
Jan 28, 2015 | 10.70 | 10.70 | 10.65 | 10.67 | 29,475 | -0.07(-0.65%) |
Jan 27, 2015 | 10.63 | 10.75 | 10.63 | 10.74 | 7,649 | +0.13(+1.23%) |
Jan 26, 2015 | 10.67 | 10.67 | 10.58 | 10.61 | 7,055 | -0.10(-0.93%) |
Jan 23, 2015 | 10.77 | 10.77 | 10.68 | 10.71 | 4,257 | -0.10(-0.93%) |
Jan 22, 2015 | 10.76 | 10.84 | 10.75 | 10.81 | 11,713 | +0.07(+0.65%) |
Jan 21, 2015 | 10.82 | 10.82 | 10.69 | 10.74 | 12,479 | +0.01(+0.09%) |
Jan 20, 2015 | 10.68 | 10.77 | 10.65 | 10.73 | 34,836 | +0.05(+0.47%) |
Jan 19, 2015 | 10.52 | 10.68 | 10.52 | 10.68 | 5,216 | +0.11(+1.04%) |
Jan 16, 2015 | 10.54 | 10.58 | 10.54 | 10.57 | 20,018 | +0.16(+1.54%) |
Jan 15, 2015 | 10.41 | 10.46 | 10.41 | 10.41 | 8,630 | +0.21(+2.06%) |
Jan 14, 2015 | 10.23 | 10.23 | 10.20 | 10.20 | 735 | +0.02(+0.20%) |
Jan 13, 2015 | 10.20 | 10.24 | 10.18 | 10.18 | 2,870 | -0.02(-0.20%) |
Jan 12, 2015 | 10.11 | 10.20 | 10.11 | 10.20 | 3,818 | +0.12(+1.19%) |
Jan 09, 2015 | 10.05 | 10.08 | 10.05 | 10.08 | 3,732 | +0.05(+0.50%) |
Jan 07, 2015 | 10.03 | 10.03 | 10.03 | 0 | -0.03(-0.30%) | |
Jan 06, 2015 | 10.01 | 10.06 | 9.980 | 10.06 | 4,930 | +0.15(+1.51%) |
Jan 05, 2015 | 9.890 | 9.920 | 9.890 | 9.910 | 2,730 | +0.11(+1.12%) |
Jan 02, 2015 | 9.650 | 9.800 | 9.650 | 9.800 | 9,451 | -0.12(-1.21%) |
Dec 30, 2014 | 9.920 | 9.920 | 9.920 | 0 | +0.13(+1.33%) | |
Dec 29, 2014 | 9.790 | 9.790 | 9.790 | 9.790 | 3,120 | +0.08(+0.82%) |
Dec 24, 2014 | 9.710 | 9.710 | 9.710 | 0 | -0.05(-0.51%) | |
Dec 23, 2014 | 9.660 | 9.760 | 9.660 | 9.760 | 2,171 | +0.04(+0.41%) |
Dec 22, 2014 | 9.760 | 9.770 | 9.710 | 9.720 | 4,390 | -0.15(-1.52%) |
Dec 19, 2014 | 9.870 | 9.890 | 9.870 | 9.870 | 560 | -0.02(-0.20%) |
Dec 18, 2014 | 9.930 | 9.930 | 9.850 | 9.890 | 9,945 | +0.07(+0.71%) |
Dec 17, 2014 | 9.880 | 9.880 | 9.810 | 9.820 | 3,670 | -0.04(-0.41%) |
Dec 16, 2014 | 9.920 | 10.00 | 9.860 | 9.860 | 40,601 | -0.14(-1.40%) |
Dec 15, 2014 | 10.03 | 10.07 | 10.00 | 10.00 | 11,935 | -0.12(-1.19%) |
Dec 12, 2014 | 10.12 | 10.12 | 10.11 | 10.12 | 7,337 | +0.00(+0.00%) |
Dec 11, 2014 | 10.12 | 10.12 | 10.12 | 10.12 | 401 | -0.05(-0.49%) |
Dec 10, 2014 | 10.21 | 10.21 | 10.17 | 10.17 | 1,450 | +0.02(+0.20%) |
Dec 09, 2014 | 10.12 | 10.20 | 10.12 | 10.15 | 10,185 | +0.27(+2.73%) |
Dec 08, 2014 | 9.860 | 9.880 | 9.860 | 9.880 | 1,595 | +0.03(+0.30%) |
Dec 05, 2014 | 9.860 | 9.860 | 9.840 | 9.850 | 980 | -0.11(-1.10%) |
Dec 04, 2014 | 9.970 | 9.980 | 9.960 | 9.960 | 5,516 | -0.04(-0.40%) |
Dec 03, 2014 | 9.930 | 10.02 | 9.930 | 10.00 | 13,965 | +0.10(+1.01%) |
Dec 02, 2014 | 9.950 | 9.950 | 9.890 | 9.900 | 1,950 | -0.12(-1.20%) |