Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.820 | 9.990 | 9.800 | 9.890 | 29,748 | +0.05(+0.51%) |
Feb 26, 2015 | 9.870 | 9.990 | 9.800 | 9.840 | 12,722 | -0.08(-0.81%) |
Feb 25, 2015 | 9.710 | 9.940 | 9.650 | 9.920 | 10,727 | +0.19(+1.95%) |
Feb 24, 2015 | 9.680 | 9.870 | 9.640 | 9.730 | 21,015 | +0.11(+1.14%) |
Feb 23, 2015 | 9.800 | 9.840 | 9.600 | 9.620 | 20,647 | -0.25(-2.53%) |
Feb 20, 2015 | 9.950 | 9.950 | 9.850 | 9.870 | 51,909 | -0.06(-0.60%) |
Feb 19, 2015 | 9.970 | 10.01 | 9.930 | 9.930 | 29,305 | -0.05(-0.50%) |
Feb 18, 2015 | 9.930 | 10.03 | 9.930 | 9.980 | 122,363 | -0.03(-0.30%) |
Feb 17, 2015 | 10.10 | 10.10 | 9.900 | 10.01 | 23,392 | -0.05(-0.50%) |
Feb 13, 2015 | 10.20 | 10.06 | 10.06 | 10.06 | 91,300 | -0.16(-1.57%) |
Feb 12, 2015 | 10.29 | 10.34 | 10.20 | 10.22 | 18,455 | +0.01(+0.10%) |
Feb 11, 2015 | 10.29 | 10.38 | 10.20 | 10.21 | 20,427 | -0.02(-0.20%) |
Feb 10, 2015 | 10.57 | 10.57 | 10.21 | 10.23 | 39,599 | -0.28(-2.66%) |
Feb 09, 2015 | 10.73 | 10.87 | 10.49 | 10.51 | 26,552 | -0.22(-2.05%) |
Feb 06, 2015 | 10.41 | 10.73 | 10.41 | 10.73 | 35,694 | +0.29(+2.78%) |
Feb 05, 2015 | 10.30 | 10.46 | 10.23 | 10.44 | 27,060 | +0.22(+2.15%) |
Feb 04, 2015 | 10.45 | 10.49 | 9.748 | 10.22 | 63,277 | -0.56(-5.19%) |
Feb 03, 2015 | 10.37 | 10.78 | 10.31 | 10.78 | 88,276 | +0.40(+3.85%) |
Feb 02, 2015 | 10.40 | 10.41 | 10.17 | 10.38 | 29,986 | +0.00(+0.00%) |
Jan 30, 2015 | 10.62 | 10.73 | 10.36 | 10.38 | 53,922 | -0.36(-3.35%) |
Jan 29, 2015 | 10.72 | 10.74 | 10.48 | 10.74 | 16,247 | -0.01(-0.09%) |
Jan 28, 2015 | 10.76 | 10.79 | 10.64 | 10.75 | 49,412 | -0.02(-0.19%) |
Jan 27, 2015 | 10.86 | 10.87 | 10.75 | 10.77 | 51,514 | -0.21(-1.91%) |
Jan 26, 2015 | 10.85 | 10.99 | 10.68 | 10.98 | 27,428 | +0.08(+0.73%) |
Jan 23, 2015 | 11.00 | 11.00 | 10.86 | 10.90 | 15,522 | -0.07(-0.64%) |
Jan 22, 2015 | 10.92 | 11.04 | 10.83 | 10.97 | 55,372 | +0.05(+0.46%) |
Jan 21, 2015 | 11.10 | 11.10 | 10.80 | 10.92 | 49,294 | -0.24(-2.15%) |
Jan 20, 2015 | 11.34 | 11.34 | 11.09 | 11.16 | 22,188 | -0.20(-1.76%) |
Jan 16, 2015 | 11.30 | 11.36 | 11.10 | 11.36 | 36,421 | +0.09(+0.80%) |
Jan 15, 2015 | 11.91 | 11.92 | 11.25 | 11.27 | 60,090 | -0.69(-5.77%) |
Jan 14, 2015 | 12.11 | 12.13 | 11.91 | 11.96 | 41,404 | -0.20(-1.64%) |
Jan 13, 2015 | 12.14 | 12.48 | 11.96 | 12.16 | 30,685 | +0.09(+0.75%) |
Jan 12, 2015 | 12.15 | 12.23 | 12.05 | 12.07 | 13,662 | -0.14(-1.15%) |
Jan 09, 2015 | 12.16 | 12.26 | 12.11 | 12.21 | 18,817 | +0.00(+0.00%) |
Jan 08, 2015 | 12.15 | 12.28 | 12.10 | 12.21 | 14,025 | +0.10(+0.83%) |
Jan 07, 2015 | 12.06 | 12.11 | 11.97 | 12.11 | 19,452 | +0.06(+0.50%) |
Jan 06, 2015 | 12.20 | 12.20 | 11.96 | 12.05 | 25,941 | -0.28(-2.27%) |
Jan 05, 2015 | 12.37 | 12.54 | 12.23 | 12.33 | 22,965 | -0.07(-0.56%) |
Jan 02, 2015 | 12.54 | 12.54 | 12.24 | 12.40 | 22,785 | -0.19(-1.51%) |
Dec 31, 2014 | 12.43 | 12.59 | 12.59 | 12.59 | 24,100 | +0.11(+0.88%) |
Dec 30, 2014 | 12.55 | 12.60 | 12.48 | 12.48 | 10,368 | -0.01(-0.08%) |
Dec 29, 2014 | 12.64 | 12.65 | 12.41 | 12.49 | 33,000 | -0.20(-1.58%) |
Dec 26, 2014 | 12.71 | 12.71 | 12.58 | 12.69 | 10,683 | +0.04(+0.32%) |
Dec 24, 2014 | 12.61 | 12.65 | 12.65 | 12.65 | 8,500 | +0.09(+0.72%) |
Dec 23, 2014 | 12.30 | 12.58 | 12.20 | 12.56 | 18,369 | +0.28(+2.28%) |
Dec 22, 2014 | 11.90 | 12.28 | 11.88 | 12.28 | 22,189 | +0.32(+2.68%) |
Dec 19, 2014 | 11.77 | 12.00 | 11.72 | 11.96 | 123,128 | +0.14(+1.18%) |
Dec 18, 2014 | 11.82 | 11.84 | 11.73 | 11.82 | 49,613 | +0.07(+0.60%) |
Dec 17, 2014 | 11.46 | 11.75 | 11.44 | 11.75 | 36,380 | +0.21(+1.82%) |
Dec 16, 2014 | 11.57 | 11.73 | 11.43 | 11.54 | 31,922 | -0.13(-1.11%) |
Dec 15, 2014 | 11.65 | 11.75 | 11.50 | 11.67 | 30,379 | +0.06(+0.52%) |
Dec 12, 2014 | 11.35 | 11.62 | 11.27 | 11.61 | 36,523 | +0.08(+0.69%) |
Dec 11, 2014 | 11.57 | 11.69 | 11.47 | 11.53 | 22,903 | -0.03(-0.26%) |
Dec 10, 2014 | 11.80 | 11.80 | 11.46 | 11.56 | 26,276 | -0.24(-2.03%) |
Dec 09, 2014 | 11.66 | 11.83 | 11.65 | 11.80 | 43,528 | -0.01(-0.08%) |
Dec 08, 2014 | 12.27 | 12.27 | 11.68 | 11.81 | 30,211 | -0.45(-3.67%) |
Dec 05, 2014 | 12.06 | 12.36 | 12.06 | 12.26 | 27,550 | +0.17(+1.41%) |
Dec 04, 2014 | 12.26 | 12.26 | 11.98 | 12.09 | 21,871 | -0.21(-1.71%) |
Dec 03, 2014 | 12.15 | 12.45 | 11.96 | 12.30 | 25,887 | +0.23(+1.91%) |
Dec 02, 2014 | 11.93 | 12.18 | 11.92 | 12.07 | 17,951 | +0.21(+1.77%) |