Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.64 | 10.64 | 10.42 | 10.49 | 38,986 | -0.07(-0.62%) |
Feb 26, 2015 | 10.81 | 10.81 | 10.38 | 10.56 | 37,114 | -0.15(-1.38%) |
Feb 25, 2015 | 10.64 | 10.80 | 10.62 | 10.71 | 25,708 | +0.08(+0.78%) |
Feb 24, 2015 | 10.28 | 10.62 | 10.28 | 10.62 | 29,458 | +0.13(+1.20%) |
Feb 23, 2015 | 10.49 | 10.51 | 10.14 | 10.50 | 48,019 | +0.02(+0.21%) |
Feb 20, 2015 | 10.23 | 10.49 | 10.10 | 10.48 | 28,745 | +0.11(+1.09%) |
Feb 19, 2015 | 10.06 | 10.40 | 10.05 | 10.36 | 42,722 | +0.35(+3.51%) |
Feb 18, 2015 | 10.19 | 10.28 | 10.01 | 10.01 | 15,056 | -0.17(-1.66%) |
Feb 17, 2015 | 10.39 | 10.49 | 10.07 | 10.18 | 29,635 | -0.10(-0.93%) |
Feb 13, 2015 | 10.19 | 10.28 | 10.28 | 10.28 | 37,589 | +0.28(+2.82%) |
Feb 12, 2015 | 9.974 | 10.04 | 9.839 | 9.995 | 25,304 | +0.05(+0.48%) |
Feb 11, 2015 | 10.17 | 10.32 | 9.926 | 9.948 | 39,895 | -0.03(-0.26%) |
Feb 10, 2015 | 9.775 | 10.03 | 9.631 | 9.974 | 65,013 | +0.36(+3.79%) |
Feb 09, 2015 | 9.982 | 10.00 | 9.609 | 9.609 | 79,129 | -0.23(-2.38%) |
Feb 06, 2015 | 9.991 | 10.16 | 9.843 | 9.843 | 44,982 | -0.11(-1.09%) |
Feb 05, 2015 | 10.20 | 10.20 | 9.852 | 9.952 | 82,025 | -0.44(-4.22%) |
Feb 04, 2015 | 10.17 | 10.39 | 10.01 | 10.39 | 71,087 | +0.19(+1.83%) |
Feb 03, 2015 | 10.11 | 10.27 | 10.03 | 10.20 | 62,485 | +0.07(+0.68%) |
Feb 02, 2015 | 10.36 | 10.38 | 10.02 | 10.13 | 61,671 | -0.07(-0.72%) |
Jan 30, 2015 | 10.30 | 10.32 | 9.991 | 10.21 | 40,596 | -0.01(-0.13%) |
Jan 29, 2015 | 10.10 | 10.23 | 10.04 | 10.22 | 29,146 | +0.16(+1.64%) |
Jan 28, 2015 | 10.10 | 10.54 | 10.02 | 10.06 | 114,963 | +0.06(+0.61%) |
Jan 27, 2015 | 9.969 | 10.06 | 9.809 | 9.995 | 28,489 | -0.04(-0.39%) |
Jan 26, 2015 | 10.07 | 10.07 | 9.843 | 10.03 | 64,390 | +0.08(+0.83%) |
Jan 23, 2015 | 9.883 | 10.04 | 9.809 | 9.952 | 59,125 | +0.00(+0.00%) |
Jan 22, 2015 | 9.971 | 10.05 | 9.843 | 9.952 | 35,516 | +0.03(+0.31%) |
Jan 21, 2015 | 9.991 | 10.10 | 9.800 | 9.922 | 79,207 | +0.03(+0.31%) |
Jan 20, 2015 | 9.852 | 10.05 | 9.826 | 9.891 | 111,340 | +0.10(+1.02%) |
Jan 16, 2015 | 9.856 | 10.08 | 9.722 | 9.791 | 201,907 | +0.06(+0.65%) |
Jan 15, 2015 | 9.601 | 9.887 | 9.388 | 9.729 | 135,001 | +0.15(+1.61%) |
Jan 14, 2015 | 9.210 | 9.579 | 9.141 | 9.575 | 80,272 | +0.29(+3.18%) |
Jan 13, 2015 | 10.19 | 10.40 | 9.176 | 9.280 | 141,236 | -0.96(-9.40%) |
Jan 12, 2015 | 10.60 | 10.63 | 10.06 | 10.24 | 119,211 | -0.54(-4.99%) |
Jan 09, 2015 | 10.62 | 10.94 | 10.49 | 10.78 | 35,958 | +0.42(+4.02%) |
Jan 08, 2015 | 11.01 | 11.06 | 10.31 | 10.36 | 100,951 | -0.46(-4.29%) |
Jan 07, 2015 | 10.34 | 11.27 | 10.28 | 10.83 | 229,198 | +0.58(+5.63%) |
Jan 06, 2015 | 10.37 | 10.45 | 10.17 | 10.25 | 110,219 | -0.02(-0.21%) |
Jan 05, 2015 | 10.10 | 10.39 | 9.826 | 10.27 | 144,036 | +0.29(+2.87%) |
Jan 02, 2015 | 10.000 | 10.36 | 9.823 | 9.987 | 66,489 | -0.18(-1.79%) |
Dec 31, 2014 | 9.926 | 10.17 | 10.17 | 10.17 | 122,684 | +0.23(+2.36%) |
Dec 30, 2014 | 9.809 | 9.963 | 9.544 | 9.935 | 121,256 | +0.19(+1.96%) |
Dec 29, 2014 | 10.02 | 10.29 | 9.744 | 9.744 | 171,635 | -0.28(-2.77%) |
Dec 26, 2014 | 10.07 | 10.22 | 10.01 | 10.02 | 103,022 | -0.14(-1.41%) |
Dec 24, 2014 | 10.13 | 10.16 | 10.16 | 10.16 | 44,507 | -0.02(-0.21%) |
Dec 23, 2014 | 9.922 | 10.19 | 9.761 | 10.19 | 75,999 | +0.43(+4.40%) |
Dec 22, 2014 | 10.19 | 10.40 | 9.757 | 9.757 | 95,043 | -0.57(-5.54%) |
Dec 19, 2014 | 10.19 | 10.41 | 9.935 | 10.33 | 52,274 | +0.32(+3.16%) |
Dec 18, 2014 | 10.25 | 10.41 | 9.540 | 10.01 | 79,795 | -0.10(-0.94%) |
Dec 17, 2014 | 9.969 | 10.21 | 9.799 | 10.11 | 28,498 | +0.06(+0.56%) |
Dec 16, 2014 | 9.943 | 10.12 | 9.935 | 10.05 | 26,840 | +0.10(+1.05%) |
Dec 15, 2014 | 10.03 | 10.38 | 9.887 | 9.948 | 80,295 | -0.23(-2.30%) |
Dec 12, 2014 | 9.948 | 10.24 | 9.783 | 10.18 | 85,014 | +0.22(+2.18%) |
Dec 11, 2014 | 9.783 | 10.20 | 9.664 | 9.965 | 289,781 | +0.23(+2.36%) |
Dec 10, 2014 | 9.887 | 10.06 | 9.631 | 9.735 | 158,601 | -0.15(-1.54%) |
Dec 09, 2014 | 9.236 | 9.939 | 9.236 | 9.887 | 171,086 | +0.51(+5.41%) |
Dec 08, 2014 | 9.414 | 9.524 | 9.301 | 9.379 | 104,327 | -0.08(-0.83%) |
Dec 05, 2014 | 9.180 | 9.605 | 9.171 | 9.458 | 168,029 | +0.35(+3.80%) |
Dec 04, 2014 | 8.952 | 9.145 | 8.846 | 9.111 | 53,243 | +0.05(+0.53%) |
Dec 03, 2014 | 8.846 | 9.171 | 8.798 | 9.063 | 49,421 | +0.06(+0.67%) |
Dec 02, 2014 | 8.239 | 9.119 | 8.239 | 9.002 | 140,658 | +0.22(+2.52%) |