Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.72 | 11.85 | 10.65 | 11.14 | 379,338 | -0.66(-5.57%) |
Feb 26, 2015 | 11.61 | 11.94 | 11.61 | 11.80 | 77,907 | +0.18(+1.58%) |
Feb 25, 2015 | 11.34 | 11.69 | 11.13 | 11.62 | 93,897 | +0.24(+2.13%) |
Feb 24, 2015 | 11.45 | 11.48 | 11.29 | 11.37 | 19,200 | -0.02(-0.17%) |
Feb 23, 2015 | 11.47 | 11.54 | 11.26 | 11.39 | 18,532 | +0.02(+0.17%) |
Feb 20, 2015 | 11.20 | 11.45 | 11.05 | 11.37 | 20,609 | +0.11(+0.94%) |
Feb 19, 2015 | 10.96 | 11.34 | 10.95 | 11.27 | 47,798 | +0.24(+2.19%) |
Feb 18, 2015 | 10.87 | 11.06 | 10.87 | 11.03 | 95,443 | +0.17(+1.60%) |
Feb 17, 2015 | 11.28 | 11.32 | 10.68 | 10.85 | 74,026 | -0.48(-4.27%) |
Feb 13, 2015 | 11.46 | 11.34 | 11.34 | 11.34 | 31,432 | -0.20(-1.76%) |
Feb 12, 2015 | 11.46 | 11.71 | 11.42 | 11.54 | 135,646 | +0.05(+0.42%) |
Feb 11, 2015 | 11.39 | 11.60 | 11.31 | 11.49 | 73,101 | +0.03(+0.25%) |
Feb 10, 2015 | 11.41 | 11.59 | 11.29 | 11.46 | 40,453 | -0.01(-0.08%) |
Feb 09, 2015 | 11.41 | 11.64 | 11.35 | 11.47 | 151,680 | +0.10(+0.85%) |
Feb 06, 2015 | 11.61 | 11.61 | 11.22 | 11.37 | 41,294 | -0.22(-1.92%) |
Feb 05, 2015 | 11.32 | 11.60 | 11.23 | 11.60 | 22,147 | +0.28(+2.48%) |
Feb 04, 2015 | 11.33 | 11.61 | 11.20 | 11.32 | 29,825 | -0.14(-1.27%) |
Feb 03, 2015 | 11.36 | 11.56 | 11.19 | 11.46 | 27,148 | +0.13(+1.11%) |
Feb 02, 2015 | 11.47 | 11.52 | 11.20 | 11.34 | 109,055 | -0.18(-1.60%) |
Jan 30, 2015 | 11.31 | 11.31 | 11.31 | 11.52 | 76,618 | +0.16(+1.45%) |
Jan 29, 2015 | 11.64 | 11.66 | 11.32 | 11.35 | 37,178 | -0.21(-1.84%) |
Jan 28, 2015 | 11.47 | 11.74 | 11.19 | 11.57 | 42,606 | +0.09(+0.76%) |
Jan 27, 2015 | 11.51 | 11.56 | 11.28 | 11.48 | 169,242 | -0.08(-0.67%) |
Jan 26, 2015 | 11.45 | 11.60 | 11.35 | 11.56 | 66,115 | +0.05(+0.42%) |
Jan 23, 2015 | 11.32 | 11.61 | 11.32 | 11.51 | 67,531 | +0.11(+0.93%) |
Jan 22, 2015 | 11.59 | 11.61 | 11.04 | 11.40 | 68,273 | -0.04(-0.34%) |
Jan 21, 2015 | 10.93 | 11.51 | 10.67 | 11.44 | 59,135 | +0.46(+4.23%) |
Jan 20, 2015 | 10.74 | 11.09 | 10.66 | 10.98 | 69,749 | +0.19(+1.79%) |
Jan 16, 2015 | 10.89 | 10.92 | 10.65 | 10.78 | 13,322 | -0.16(-1.50%) |
Jan 15, 2015 | 10.97 | 11.13 | 10.57 | 10.95 | 63,838 | +0.03(+0.27%) |
Jan 14, 2015 | 10.18 | 10.92 | 10.18 | 10.92 | 50,505 | +0.53(+5.12%) |
Jan 13, 2015 | 10.49 | 10.61 | 9.991 | 10.39 | 109,325 | -0.22(-2.10%) |
Jan 12, 2015 | 10.76 | 10.92 | 10.52 | 10.61 | 41,805 | -0.23(-2.14%) |
Jan 09, 2015 | 10.98 | 10.98 | 10.75 | 10.84 | 48,779 | -0.16(-1.49%) |
Jan 08, 2015 | 10.85 | 11.22 | 10.61 | 11.01 | 121,828 | +0.15(+1.43%) |
Jan 07, 2015 | 10.65 | 10.91 | 10.19 | 10.85 | 39,330 | +0.31(+2.94%) |
Jan 06, 2015 | 11.03 | 11.03 | 10.30 | 10.54 | 41,939 | -0.32(-2.94%) |
Jan 05, 2015 | 10.39 | 11.02 | 10.33 | 10.86 | 129,260 | +0.49(+4.76%) |
Jan 02, 2015 | 10.09 | 10.63 | 9.643 | 10.37 | 65,876 | +0.26(+2.58%) |
Dec 31, 2014 | 10.12 | 10.11 | 10.11 | 10.11 | 110,324 | -0.03(-0.29%) |
Dec 30, 2014 | 9.565 | 10.16 | 9.459 | 10.14 | 161,961 | +0.60(+6.29%) |
Dec 29, 2014 | 9.343 | 9.739 | 9.343 | 9.536 | 103,277 | +0.20(+2.18%) |
Dec 26, 2014 | 9.343 | 9.778 | 8.994 | 9.333 | 189,697 | -0.28(-2.92%) |
Dec 24, 2014 | 9.710 | 9.613 | 9.613 | 9.613 | 36,085 | -0.15(-1.58%) |
Dec 23, 2014 | 9.652 | 9.836 | 9.372 | 9.768 | 84,248 | +0.14(+1.41%) |
Dec 22, 2014 | 9.613 | 9.797 | 9.478 | 9.633 | 54,333 | -0.03(-0.30%) |
Dec 19, 2014 | 10.04 | 10.04 | 9.439 | 9.662 | 167,393 | -0.37(-3.66%) |
Dec 18, 2014 | 10.08 | 10.15 | 9.710 | 10.03 | 167,877 | +0.12(+1.17%) |
Dec 17, 2014 | 9.788 | 10.09 | 9.478 | 9.913 | 164,226 | +0.09(+0.89%) |
Dec 16, 2014 | 10.12 | 10.17 | 9.623 | 9.826 | 119,308 | -0.39(-3.79%) |
Dec 15, 2014 | 10.34 | 10.68 | 10.16 | 10.21 | 66,222 | +0.05(+0.48%) |
Dec 12, 2014 | 10.43 | 10.54 | 9.768 | 10.16 | 80,550 | -0.38(-3.58%) |
Dec 11, 2014 | 10.74 | 10.74 | 10.17 | 10.54 | 135,311 | -0.18(-1.71%) |
Dec 10, 2014 | 11.02 | 11.11 | 10.70 | 10.73 | 71,850 | -0.40(-3.56%) |
Dec 09, 2014 | 10.85 | 11.18 | 10.74 | 11.12 | 215,479 | +0.15(+1.41%) |
Dec 08, 2014 | 10.96 | 11.61 | 10.73 | 10.97 | 68,532 | -0.05(-0.44%) |
Dec 05, 2014 | 10.58 | 11.03 | 10.58 | 11.02 | 47,095 | +0.32(+2.98%) |
Dec 04, 2014 | 10.61 | 10.98 | 10.35 | 10.70 | 75,836 | +0.00(+0.00%) |
Dec 03, 2014 | 10.53 | 10.80 | 10.29 | 10.70 | 63,719 | +0.20(+1.94%) |
Dec 02, 2014 | 10.65 | 10.79 | 10.49 | 10.49 | 37,860 | -0.16(-1.54%) |