Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.36 | 10.36 | 10.36 | 10.36 | 287 | -0.26(-2.45%) |
Feb 26, 2015 | 10.53 | 10.62 | 10.53 | 10.62 | 444 | +0.18(+1.75%) |
Feb 25, 2015 | 10.60 | 10.66 | 10.44 | 10.44 | 16,940 | -0.14(-1.30%) |
Feb 24, 2015 | 10.21 | 11.02 | 10.16 | 10.57 | 60,026 | +0.40(+3.96%) |
Feb 23, 2015 | 10.21 | 10.25 | 10.17 | 10.17 | 14,303 | -0.06(-0.63%) |
Feb 20, 2015 | 10.22 | 10.23 | 10.21 | 10.23 | 1,556 | +0.07(+0.72%) |
Feb 19, 2015 | 10.16 | 10.17 | 10.16 | 10.16 | 2,840 | -0.09(-0.89%) |
Feb 18, 2015 | 10.25 | 10.25 | 10.25 | 10.25 | 188 | +0.09(+0.90%) |
Feb 17, 2015 | 10.16 | 10.25 | 10.09 | 10.16 | 3,391 | -0.08(-0.80%) |
Feb 13, 2015 | 10.14 | 10.24 | 10.24 | 10.24 | 6,445 | +0.08(+0.81%) |
Feb 12, 2015 | 10.16 | 10.16 | 10.05 | 10.16 | 9,098 | +0.00(+0.00%) |
Feb 10, 2015 | 10.21 | 10.16 | 10.16 | 10.16 | 1,747 | +0.00(+0.00%) |
Feb 09, 2015 | 10.12 | 10.17 | 10.11 | 10.16 | 6,041 | +0.05(+0.45%) |
Feb 06, 2015 | 10.17 | 10.17 | 10.07 | 10.12 | 12,068 | -0.05(-0.54%) |
Feb 05, 2015 | 10.10 | 10.22 | 10.07 | 10.17 | 4,997 | +0.01(+0.09%) |
Feb 04, 2015 | 10.16 | 10.16 | 10.16 | 10.16 | 218 | -0.05(-0.45%) |
Feb 03, 2015 | 10.21 | 10.21 | 10.11 | 10.21 | 5,965 | -0.05(-0.54%) |
Feb 02, 2015 | 10.16 | 10.27 | 10.15 | 10.26 | 4,330 | +0.19(+1.91%) |
Jan 30, 2015 | 10.16 | 10.17 | 10.07 | 10.07 | 5,036 | -0.14(-1.35%) |
Jan 29, 2015 | 10.18 | 10.30 | 10.18 | 10.21 | 4,892 | +0.03(+0.27%) |
Jan 28, 2015 | 10.16 | 10.34 | 10.16 | 10.18 | 15,120 | +0.09(+0.91%) |
Jan 26, 2015 | 10.22 | 10.09 | 10.09 | 10.09 | 6,882 | -0.14(-1.34%) |
Jan 23, 2015 | 10.22 | 10.22 | 10.22 | 10.22 | 355 | +0.11(+1.09%) |
Jan 22, 2015 | 10.12 | 10.12 | 10.12 | 10.12 | 950 | +0.00(+0.00%) |
Jan 21, 2015 | 10.08 | 10.12 | 10.06 | 10.12 | 17,853 | +0.04(+0.36%) |
Jan 20, 2015 | 10.08 | 10.08 | 10.08 | 10.08 | 468 | +0.00(+0.00%) |
Jan 16, 2015 | 10.17 | 10.17 | 10.08 | 10.08 | 4,041 | -0.05(-0.45%) |
Jan 15, 2015 | 10.12 | 10.12 | 10.12 | 10.12 | 269 | +0.03(+0.27%) |
Jan 14, 2015 | 10.10 | 10.10 | 10.10 | 10.10 | 229 | -0.02(-0.18%) |
Jan 13, 2015 | 10.22 | 10.22 | 10.08 | 10.12 | 1,780 | -0.05(-0.54%) |
Jan 12, 2015 | 10.18 | 10.22 | 10.17 | 10.17 | 1,310 | +0.01(+0.09%) |
Jan 09, 2015 | 10.17 | 10.17 | 10.08 | 10.16 | 1,336 | +0.05(+0.45%) |
Jan 08, 2015 | 10.07 | 10.22 | 10.07 | 10.12 | 1,822 | +0.05(+0.55%) |
Jan 07, 2015 | 10.02 | 10.18 | 10.01 | 10.06 | 1,857 | +0.01(+0.09%) |
Jan 06, 2015 | 9.969 | 10.05 | 9.969 | 10.05 | 546 | -0.17(-1.70%) |
Jan 05, 2015 | 10.20 | 10.22 | 10.08 | 10.22 | 847 | +0.03(+0.27%) |
Jan 02, 2015 | 10.20 | 10.20 | 10.20 | 10.20 | 218 | +0.23(+2.30%) |
Dec 31, 2014 | 10.11 | 9.969 | 9.969 | 9.969 | 4,041 | -0.01(-0.09%) |
Dec 30, 2014 | 9.932 | 9.978 | 9.932 | 9.978 | 5,615 | -0.01(-0.08%) |
Dec 29, 2014 | 9.932 | 10.22 | 9.932 | 9.986 | 4,183 | +0.04(+0.45%) |
Dec 26, 2014 | 10.22 | 10.22 | 9.932 | 9.941 | 730 | -0.02(-0.18%) |
Dec 22, 2014 | 9.978 | 9.959 | 9.959 | 9.959 | 655 | -0.02(-0.18%) |
Dec 19, 2014 | 9.932 | 9.978 | 9.932 | 9.978 | 5,483 | +0.00(+0.00%) |
Dec 18, 2014 | 9.932 | 9.978 | 9.932 | 9.978 | 8,688 | +0.05(+0.46%) |
Dec 17, 2014 | 9.868 | 10.07 | 9.840 | 9.932 | 5,902 | -0.12(-1.18%) |
Dec 16, 2014 | 10.05 | 10.05 | 10.05 | 10.05 | 373 | +0.26(+2.62%) |
Dec 15, 2014 | 9.795 | 9.795 | 9.795 | 9.795 | 111 | -0.09(-0.93%) |
Dec 12, 2014 | 9.795 | 9.895 | 9.795 | 9.886 | 476 | +0.05(+0.56%) |
Dec 11, 2014 | 10.06 | 10.22 | 9.804 | 9.831 | 8,690 | -0.04(-0.37%) |
Dec 10, 2014 | 9.813 | 9.868 | 9.813 | 9.868 | 292 | +0.06(+0.65%) |
Dec 09, 2014 | 9.795 | 9.959 | 9.712 | 9.804 | 3,979 | +0.05(+0.47%) |
Dec 08, 2014 | 9.786 | 9.969 | 9.740 | 9.758 | 4,713 | -0.02(-0.19%) |
Dec 05, 2014 | 10.01 | 10.01 | 9.776 | 9.776 | 2,415 | -0.21(-2.06%) |
Dec 04, 2014 | 9.676 | 10.07 | 9.676 | 9.982 | 8,424 | +0.15(+1.57%) |
Dec 03, 2014 | 9.657 | 9.828 | 9.657 | 9.828 | 421 | +0.01(+0.15%) |
Dec 02, 2014 | 9.721 | 9.905 | 9.657 | 9.813 | 17,834 | +0.10(+1.02%) |