Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.61 | 11.66 | 11.61 | 11.65 | 8,869 | +0.10(+0.87%) |
Feb 26, 2015 | 11.72 | 11.72 | 11.40 | 11.55 | 10,447 | -0.14(-1.20%) |
Feb 25, 2015 | 11.50 | 11.74 | 11.50 | 11.69 | 21,420 | +1.04(+9.81%) |
Feb 24, 2015 | 10.50 | 10.65 | 10.50 | 10.65 | 9,559 | -0.19(-1.79%) |
Feb 23, 2015 | 10.84 | 10.85 | 10.75 | 10.84 | 20,933 | -0.26(-2.34%) |
Feb 20, 2015 | 10.71 | 11.42 | 10.66 | 11.10 | 158,683 | +0.29(+2.68%) |
Feb 19, 2015 | 10.88 | 10.88 | 10.77 | 10.81 | 8,103 | +0.03(+0.24%) |
Feb 18, 2015 | 10.73 | 10.88 | 10.70 | 10.78 | 5,390 | +0.05(+0.50%) |
Feb 17, 2015 | 10.62 | 10.73 | 10.52 | 10.73 | 34,952 | +0.34(+3.27%) |
Feb 13, 2015 | 10.39 | 10.39 | 10.39 | 0 | +0.41(+4.11%) | |
Feb 12, 2015 | 9.920 | 10.05 | 9.888 | 9.980 | 14,712 | +0.20(+2.04%) |
Feb 11, 2015 | 9.890 | 9.890 | 9.720 | 9.780 | 5,665 | -0.26(-2.62%) |
Feb 10, 2015 | 10.09 | 10.09 | 10.00 | 10.04 | 10,322 | -0.14(-1.35%) |
Feb 09, 2015 | 10.09 | 10.20 | 10.09 | 10.18 | 4,964 | -0.16(-1.55%) |
Feb 06, 2015 | 10.34 | 10.34 | 10.34 | 10.34 | 860 | -0.08(-0.77%) |
Feb 05, 2015 | 10.34 | 10.45 | 10.34 | 10.42 | 4,483 | +0.19(+1.86%) |
Feb 04, 2015 | 10.37 | 10.37 | 10.23 | 10.23 | 7,292 | -0.33(-3.13%) |
Feb 03, 2015 | 10.41 | 10.56 | 10.41 | 10.56 | 9,327 | +0.23(+2.23%) |
Feb 02, 2015 | 10.26 | 10.33 | 10.24 | 10.33 | 7,940 | +0.06(+0.58%) |
Jan 30, 2015 | 10.22 | 10.27 | 10.17 | 10.27 | 3,871 | +0.01(+0.09%) |
Jan 29, 2015 | 10.10 | 10.27 | 10.08 | 10.26 | 7,548 | +0.09(+0.89%) |
Jan 28, 2015 | 10.26 | 10.35 | 10.17 | 10.17 | 10,451 | +0.02(+0.20%) |
Jan 27, 2015 | 10.11 | 10.21 | 10.07 | 10.15 | 28,827 | -0.05(-0.49%) |
Jan 26, 2015 | 10.14 | 10.23 | 10.13 | 10.20 | 13,232 | +0.17(+1.65%) |
Jan 23, 2015 | 10.13 | 10.13 | 9.980 | 10.03 | 9,650 | -0.19(-1.83%) |
Jan 22, 2015 | 10.14 | 10.22 | 10.09 | 10.22 | 6,117 | +0.12(+1.16%) |
Jan 21, 2015 | 10.02 | 10.21 | 10.02 | 10.10 | 3,483 | +0.12(+1.24%) |
Jan 20, 2015 | 9.850 | 9.980 | 9.850 | 9.980 | 20,545 | +0.15(+1.53%) |
Jan 16, 2015 | 9.830 | 9.830 | 9.830 | 0 | -0.08(-0.86%) | |
Jan 15, 2015 | 9.938 | 9.950 | 9.855 | 9.915 | 5,972 | +0.03(+0.30%) |
Jan 14, 2015 | 9.838 | 9.890 | 9.835 | 9.885 | 3,524 | -0.15(-1.49%) |
Jan 13, 2015 | 10.04 | 0 | +0.09(+0.85%) | |||
Jan 12, 2015 | 9.910 | 9.950 | 9.840 | 9.950 | 30,104 | +0.05(+0.51%) |
Jan 09, 2015 | 9.850 | 9.900 | 9.850 | 9.900 | 3,960 | +0.00(+0.00%) |
Jan 08, 2015 | 9.710 | 9.900 | 9.710 | 9.900 | 3,418 | +0.22(+2.33%) |
Jan 07, 2015 | 9.540 | 9.750 | 9.540 | 9.675 | 2,782 | +0.11(+1.19%) |
Jan 06, 2015 | 9.520 | 9.615 | 9.510 | 9.561 | 19,519 | -0.13(-1.37%) |
Jan 05, 2015 | 9.890 | 9.890 | 9.605 | 9.694 | 11,469 | -0.45(-4.40%) |
Jan 02, 2015 | 10.10 | 10.14 | 10.08 | 10.14 | 18,838 | +0.11(+1.10%) |
Dec 31, 2014 | 10.03 | 10.03 | 10.03 | 0 | -0.02(-0.20%) | |
Dec 30, 2014 | 10.04 | 10.12 | 10.02 | 10.05 | 3,702 | -0.04(-0.35%) |
Dec 29, 2014 | 10.16 | 10.16 | 10.09 | 10.09 | 6,553 | -0.03(-0.35%) |
Dec 26, 2014 | 10.11 | 10.15 | 10.11 | 10.12 | 8,269 | +0.05(+0.50%) |
Dec 24, 2014 | 10.07 | 10.07 | 10.07 | 0 | +0.10(+0.95%) | |
Dec 23, 2014 | 10.12 | 10.19 | 9.975 | 9.975 | 25,063 | -0.12(-1.14%) |
Dec 22, 2014 | 10.05 | 10.15 | 10.05 | 10.09 | 7,142 | +0.14(+1.41%) |
Dec 19, 2014 | 10.01 | 10.01 | 9.910 | 9.950 | 3,799 | +0.00(+0.00%) |
Dec 18, 2014 | 9.990 | 9.990 | 9.885 | 9.950 | 40,657 | +0.34(+3.59%) |
Dec 17, 2014 | 9.650 | 9.650 | 9.510 | 9.605 | 6,978 | +0.34(+3.61%) |
Dec 16, 2014 | 9.396 | 9.270 | 9.270 | 8,149 | -0.08(-0.81%) | |
Dec 15, 2014 | 9.470 | 9.470 | 9.310 | 9.346 | 7,911 | -0.11(-1.21%) |
Dec 12, 2014 | 9.500 | 9.590 | 9.460 | 9.460 | 4,853 | +0.21(+2.25%) |
Dec 11, 2014 | 9.430 | 9.430 | 9.240 | 9.252 | 54,766 | -0.39(-4.07%) |
Dec 10, 2014 | 9.860 | 9.860 | 9.610 | 9.645 | 11,148 | -0.18(-1.83%) |
Dec 09, 2014 | 9.750 | 9.855 | 9.745 | 9.825 | 23,184 | -0.07(-0.73%) |
Dec 08, 2014 | 9.890 | 10.00 | 9.890 | 9.897 | 4,310 | -0.12(-1.18%) |
Dec 05, 2014 | 10.01 | 10.02 | 10.00 | 10.02 | 6,349 | -0.12(-1.23%) |
Dec 04, 2014 | 10.13 | 10.23 | 10.07 | 10.14 | 4,238 | -0.11(-1.07%) |
Dec 03, 2014 | 10.25 | 10.29 | 10.15 | 10.25 | 25,218 | +0.10(+1.03%) |
Dec 02, 2014 | 10.24 | 10.24 | 10.13 | 10.15 | 21,262 | -0.18(-1.73%) |