Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.15 | 11.16 | 11.08 | 11.15 | 147,116 | +0.00(+0.00%) |
Feb 26, 2015 | 11.12 | 11.15 | 11.09 | 11.15 | 194,587 | +0.03(+0.31%) |
Feb 25, 2015 | 11.09 | 11.13 | 11.06 | 11.12 | 104,613 | +0.05(+0.42%) |
Feb 24, 2015 | 11.19 | 11.21 | 11.00 | 11.07 | 183,967 | -0.12(-1.09%) |
Feb 23, 2015 | 11.18 | 11.19 | 11.00 | 11.19 | 145,079 | +0.00(+0.00%) |
Feb 20, 2015 | 11.18 | 11.20 | 11.13 | 11.19 | 40,219 | +0.02(+0.17%) |
Feb 19, 2015 | 11.12 | 11.38 | 11.03 | 11.17 | 190,384 | +0.17(+1.53%) |
Feb 18, 2015 | 10.92 | 11.04 | 10.92 | 11.00 | 133,058 | +0.08(+0.77%) |
Feb 17, 2015 | 10.74 | 10.93 | 10.74 | 10.92 | 260,596 | +0.18(+1.72%) |
Feb 13, 2015 | 10.63 | 10.74 | 10.74 | 10.74 | 131,142 | +0.11(+1.03%) |
Feb 12, 2015 | 10.52 | 10.63 | 10.52 | 10.63 | 115,815 | +0.11(+1.07%) |
Feb 11, 2015 | 10.64 | 10.69 | 10.51 | 10.51 | 113,988 | -0.09(-0.83%) |
Feb 10, 2015 | 10.68 | 10.68 | 10.55 | 10.60 | 229,909 | -0.08(-0.70%) |
Feb 09, 2015 | 10.71 | 10.79 | 10.65 | 10.68 | 243,452 | -0.07(-0.64%) |
Feb 06, 2015 | 10.65 | 10.75 | 10.60 | 10.75 | 290,084 | +0.09(+0.82%) |
Feb 05, 2015 | 10.94 | 10.97 | 10.55 | 10.66 | 112,207 | -0.25(-2.32%) |
Feb 04, 2015 | 10.63 | 11.07 | 10.63 | 10.91 | 90,303 | +0.29(+2.74%) |
Feb 03, 2015 | 10.46 | 10.94 | 10.45 | 10.62 | 93,661 | +0.15(+1.46%) |
Feb 02, 2015 | 10.46 | 10.49 | 10.39 | 10.47 | 76,411 | +0.00(+0.03%) |
Jan 30, 2015 | 10.45 | 10.77 | 10.38 | 10.46 | 67,608 | -0.16(-1.53%) |
Jan 29, 2015 | 10.11 | 10.78 | 10.04 | 10.63 | 56,858 | +0.50(+4.94%) |
Jan 28, 2015 | 10.14 | 10.14 | 10.10 | 10.13 | 210,557 | -0.01(-0.06%) |
Jan 27, 2015 | 10.01 | 10.16 | 10.01 | 10.13 | 63,514 | +0.02(+0.15%) |
Jan 26, 2015 | 10.13 | 10.14 | 10.10 | 10.12 | 21,523 | +0.02(+0.15%) |
Jan 23, 2015 | 10.04 | 10.14 | 10.04 | 10.10 | 239,773 | +0.00(+0.03%) |
Jan 22, 2015 | 10.08 | 10.14 | 10.04 | 10.10 | 240,356 | +0.04(+0.40%) |
Jan 21, 2015 | 10.13 | 10.14 | 10.01 | 10.06 | 118,780 | -0.10(-0.95%) |
Jan 20, 2015 | 10.22 | 10.23 | 10.08 | 10.15 | 39,310 | -0.09(-0.92%) |
Jan 16, 2015 | 10.31 | 10.33 | 10.16 | 10.25 | 35,440 | -0.09(-0.88%) |
Jan 15, 2015 | 10.49 | 10.49 | 10.33 | 10.34 | 31,288 | -0.14(-1.37%) |
Jan 14, 2015 | 10.54 | 10.54 | 10.43 | 10.48 | 21,098 | -0.14(-1.35%) |
Jan 13, 2015 | 10.60 | 10.71 | 10.55 | 10.63 | 12,637 | +0.15(+1.40%) |
Jan 12, 2015 | 10.75 | 10.94 | 10.40 | 10.48 | 41,220 | -0.15(-1.41%) |
Jan 09, 2015 | 10.49 | 10.69 | 10.45 | 10.63 | 45,749 | +0.04(+0.41%) |
Jan 08, 2015 | 10.48 | 10.61 | 10.48 | 10.59 | 15,740 | +0.16(+1.50%) |
Jan 07, 2015 | 10.08 | 10.47 | 10.08 | 10.43 | 29,289 | +0.06(+0.54%) |
Jan 06, 2015 | 11.00 | 11.00 | 10.33 | 10.37 | 220,319 | -0.64(-5.79%) |
Jan 05, 2015 | 11.02 | 11.04 | 11.00 | 11.01 | 42,112 | -0.06(-0.51%) |
Jan 02, 2015 | 11.00 | 11.35 | 10.97 | 11.07 | 280,127 | +0.11(+1.03%) |
Dec 31, 2014 | 11.00 | 10.95 | 10.95 | 10.95 | 43,820 | -0.06(-0.57%) |
Dec 30, 2014 | 11.00 | 11.02 | 10.97 | 11.02 | 24,785 | -0.02(-0.14%) |
Dec 29, 2014 | 11.00 | 11.04 | 10.95 | 11.03 | 52,911 | +0.03(+0.31%) |
Dec 26, 2014 | 10.98 | 11.00 | 10.56 | 11.00 | 12,983 | -0.00(-0.03%) |
Dec 24, 2014 | 10.94 | 11.00 | 11.00 | 11.00 | 16,952 | -0.03(-0.23%) |
Dec 23, 2014 | 11.08 | 11.08 | 10.81 | 11.03 | 36,972 | -0.03(-0.31%) |
Dec 22, 2014 | 11.10 | 11.10 | 10.93 | 11.06 | 49,629 | -0.15(-1.37%) |
Dec 19, 2014 | 11.05 | 11.21 | 10.96 | 11.21 | 79,459 | +0.12(+1.07%) |
Dec 18, 2014 | 11.19 | 11.25 | 11.02 | 11.10 | 34,880 | -0.08(-0.75%) |
Dec 17, 2014 | 10.82 | 11.18 | 10.69 | 11.18 | 33,652 | +0.39(+3.62%) |
Dec 16, 2014 | 10.60 | 11.05 | 10.60 | 10.79 | 19,681 | +0.16(+1.53%) |
Dec 15, 2014 | 10.71 | 10.71 | 10.62 | 10.63 | 17,630 | -0.07(-0.64%) |
Dec 12, 2014 | 10.91 | 10.92 | 10.67 | 10.70 | 23,867 | -0.33(-2.98%) |
Dec 11, 2014 | 10.99 | 11.08 | 10.94 | 11.02 | 17,192 | +0.18(+1.61%) |
Dec 10, 2014 | 11.08 | 11.11 | 10.73 | 10.85 | 31,605 | -0.32(-2.88%) |
Dec 09, 2014 | 10.94 | 11.18 | 10.89 | 11.17 | 35,251 | +0.22(+2.03%) |
Dec 08, 2014 | 11.10 | 11.10 | 10.94 | 10.95 | 67,708 | -0.03(-0.31%) |
Dec 05, 2014 | 10.99 | 11.17 | 10.98 | 10.98 | 27,600 | +0.01(+0.09%) |
Dec 04, 2014 | 10.71 | 11.06 | 10.71 | 10.97 | 18,222 | +0.22(+2.06%) |
Dec 03, 2014 | 10.69 | 10.84 | 10.69 | 10.75 | 37,667 | +0.04(+0.38%) |
Dec 02, 2014 | 10.72 | 10.81 | 10.55 | 10.71 | 35,728 | -0.01(-0.09%) |