Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.48 | 10.93 | 10.41 | 10.80 | 57,699 | +0.25(+2.40%) |
Feb 26, 2015 | 10.71 | 10.88 | 10.52 | 10.54 | 28,005 | -0.15(-1.37%) |
Feb 25, 2015 | 10.94 | 10.94 | 10.67 | 10.69 | 36,014 | -0.29(-2.60%) |
Feb 24, 2015 | 10.88 | 11.16 | 10.51 | 10.98 | 103,423 | +0.36(+3.38%) |
Feb 23, 2015 | 10.33 | 10.73 | 10.33 | 10.62 | 16,702 | +0.23(+2.20%) |
Feb 20, 2015 | 10.60 | 10.60 | 10.34 | 10.39 | 10,587 | -0.18(-1.70%) |
Feb 19, 2015 | 10.57 | 10.79 | 10.54 | 10.57 | 30,645 | -0.08(-0.77%) |
Feb 18, 2015 | 10.62 | 10.85 | 10.54 | 10.65 | 33,228 | -0.05(-0.46%) |
Feb 17, 2015 | 10.49 | 10.76 | 10.38 | 10.70 | 25,481 | +0.24(+2.26%) |
Feb 13, 2015 | 10.24 | 10.46 | 10.46 | 10.46 | 39,336 | +0.27(+2.64%) |
Feb 12, 2015 | 10.02 | 10.22 | 9.874 | 10.19 | 14,654 | +0.20(+1.96%) |
Feb 11, 2015 | 9.972 | 10.15 | 9.899 | 9.997 | 9,190 | +0.05(+0.49%) |
Feb 10, 2015 | 10.33 | 10.33 | 9.890 | 9.948 | 58,743 | -0.30(-2.95%) |
Feb 09, 2015 | 10.24 | 10.35 | 10.08 | 10.25 | 9,573 | +0.01(+0.08%) |
Feb 06, 2015 | 10.36 | 10.44 | 10.14 | 10.24 | 25,494 | -0.11(-1.10%) |
Feb 05, 2015 | 10.44 | 10.44 | 10.27 | 10.36 | 5,959 | +0.02(+0.16%) |
Feb 04, 2015 | 10.45 | 10.55 | 10.33 | 10.34 | 12,886 | -0.08(-0.78%) |
Feb 03, 2015 | 10.14 | 10.46 | 10.14 | 10.42 | 27,815 | +0.30(+2.98%) |
Feb 02, 2015 | 9.980 | 10.18 | 9.890 | 10.12 | 50,672 | +0.21(+2.14%) |
Jan 30, 2015 | 9.719 | 9.972 | 9.719 | 9.907 | 34,482 | +0.10(+1.00%) |
Jan 29, 2015 | 10.06 | 10.19 | 9.793 | 9.809 | 83,619 | -0.25(-2.51%) |
Jan 28, 2015 | 10.28 | 10.44 | 10.04 | 10.06 | 63,174 | -0.24(-2.38%) |
Jan 27, 2015 | 10.33 | 10.46 | 10.28 | 10.31 | 23,998 | -0.11(-1.02%) |
Jan 26, 2015 | 10.67 | 10.67 | 10.35 | 10.41 | 32,062 | -0.30(-2.82%) |
Jan 23, 2015 | 10.96 | 11.00 | 10.40 | 10.71 | 55,155 | -0.22(-2.02%) |
Jan 22, 2015 | 11.00 | 11.07 | 10.79 | 10.94 | 30,304 | +0.00(+0.00%) |
Jan 21, 2015 | 10.68 | 11.01 | 10.62 | 10.94 | 22,965 | +0.29(+2.68%) |
Jan 20, 2015 | 10.31 | 10.73 | 10.25 | 10.65 | 33,376 | +0.31(+3.00%) |
Jan 16, 2015 | 10.16 | 10.36 | 10.14 | 10.34 | 16,516 | +0.12(+1.20%) |
Jan 15, 2015 | 10.37 | 10.41 | 10.05 | 10.22 | 25,129 | -0.13(-1.26%) |
Jan 14, 2015 | 10.28 | 10.41 | 10.14 | 10.35 | 10,862 | -0.02(-0.24%) |
Jan 13, 2015 | 10.28 | 10.45 | 10.24 | 10.37 | 12,938 | +0.07(+0.71%) |
Jan 12, 2015 | 10.34 | 10.61 | 10.20 | 10.30 | 20,251 | -0.11(-1.10%) |
Jan 09, 2015 | 10.56 | 10.58 | 10.41 | 10.41 | 6,929 | -0.19(-1.77%) |
Jan 08, 2015 | 10.38 | 10.69 | 10.29 | 10.60 | 17,613 | +0.24(+2.36%) |
Jan 07, 2015 | 10.22 | 10.38 | 10.18 | 10.36 | 28,081 | -0.05(-0.47%) |
Jan 06, 2015 | 10.48 | 10.48 | 10.21 | 10.40 | 15,776 | +0.01(+0.08%) |
Jan 05, 2015 | 10.67 | 10.67 | 10.33 | 10.40 | 17,135 | -0.31(-2.90%) |
Jan 02, 2015 | 10.80 | 10.80 | 10.30 | 10.71 | 19,331 | -0.07(-0.61%) |
Dec 31, 2014 | 10.67 | 10.77 | 10.77 | 10.77 | 18,994 | +0.17(+1.62%) |
Dec 30, 2014 | 10.54 | 10.75 | 10.45 | 10.60 | 12,498 | -0.07(-0.61%) |
Dec 29, 2014 | 10.94 | 10.94 | 10.64 | 10.67 | 11,615 | -0.26(-2.39%) |
Dec 26, 2014 | 11.22 | 11.22 | 10.88 | 10.93 | 17,725 | -0.26(-2.33%) |
Dec 24, 2014 | 11.17 | 11.19 | 11.19 | 11.19 | 4,166 | +0.09(+0.81%) |
Dec 23, 2014 | 11.20 | 11.29 | 11.02 | 11.10 | 35,108 | -0.01(-0.07%) |
Dec 22, 2014 | 10.75 | 11.14 | 10.59 | 11.11 | 23,040 | +0.33(+3.03%) |
Dec 19, 2014 | 10.56 | 10.88 | 10.49 | 10.78 | 77,027 | +0.16(+1.54%) |
Dec 18, 2014 | 10.47 | 10.66 | 10.31 | 10.62 | 57,710 | +0.20(+1.88%) |
Dec 17, 2014 | 9.809 | 10.49 | 9.768 | 10.42 | 63,492 | +0.57(+5.80%) |
Dec 16, 2014 | 9.776 | 9.939 | 9.711 | 9.850 | 70,817 | +0.11(+1.09%) |
Dec 15, 2014 | 9.907 | 10.12 | 9.735 | 9.744 | 84,054 | -0.20(-2.05%) |
Dec 12, 2014 | 9.948 | 10.14 | 9.915 | 9.948 | 32,103 | -0.06(-0.57%) |
Dec 11, 2014 | 10.00 | 10.18 | 9.997 | 10.00 | 52,858 | -0.12(-1.21%) |
Dec 10, 2014 | 10.00 | 10.20 | 10.00 | 10.13 | 24,525 | -0.07(-0.64%) |
Dec 09, 2014 | 9.964 | 10.20 | 9.287 | 10.19 | 229,763 | +0.16(+1.63%) |
Dec 08, 2014 | 10.03 | 10.13 | 9.984 | 10.03 | 21,317 | -0.02(-0.24%) |
Dec 05, 2014 | 10.00 | 10.19 | 9.915 | 10.05 | 25,947 | +0.01(+0.08%) |
Dec 04, 2014 | 10.12 | 10.12 | 10.05 | 10.05 | 5,923 | -0.09(-0.89%) |
Dec 03, 2014 | 10.05 | 10.19 | 10.04 | 10.14 | 28,932 | +0.00(+0.00%) |
Dec 02, 2014 | 10.05 | 10.27 | 10.05 | 10.14 | 79,895 | +0.01(+0.08%) |