Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.76 | 10.78 | 10.62 | 10.66 | 3,996,074 | -0.13(-1.24%) |
Feb 26, 2015 | 10.73 | 10.80 | 10.68 | 10.79 | 1,842,093 | +0.07(+0.70%) |
Feb 25, 2015 | 10.74 | 10.78 | 10.68 | 10.72 | 1,594,618 | -0.04(-0.42%) |
Feb 24, 2015 | 10.70 | 10.90 | 10.70 | 10.76 | 2,446,335 | +0.07(+0.63%) |
Feb 23, 2015 | 10.68 | 10.72 | 10.61 | 10.69 | 2,202,541 | -0.05(-0.49%) |
Feb 20, 2015 | 10.62 | 10.76 | 10.51 | 10.75 | 2,323,206 | +0.10(+0.98%) |
Feb 19, 2015 | 10.57 | 10.70 | 10.49 | 10.64 | 1,915,038 | +0.02(+0.21%) |
Feb 18, 2015 | 10.90 | 10.90 | 10.58 | 10.62 | 3,927,892 | -0.30(-2.73%) |
Feb 17, 2015 | 10.81 | 10.93 | 10.68 | 10.92 | 3,335,073 | +0.14(+1.31%) |
Feb 13, 2015 | 10.68 | 10.78 | 10.78 | 10.78 | 3,912,828 | +0.13(+1.19%) |
Feb 12, 2015 | 10.44 | 10.65 | 10.39 | 10.65 | 2,862,950 | +0.29(+2.81%) |
Feb 11, 2015 | 10.30 | 10.40 | 10.25 | 10.36 | 2,659,675 | +0.04(+0.43%) |
Feb 10, 2015 | 10.33 | 10.35 | 10.21 | 10.31 | 3,128,376 | +0.09(+0.88%) |
Feb 09, 2015 | 10.22 | 10.32 | 10.19 | 10.22 | 2,480,421 | -0.10(-0.94%) |
Feb 06, 2015 | 10.35 | 10.47 | 10.29 | 10.32 | 3,940,821 | +0.07(+0.66%) |
Feb 05, 2015 | 10.14 | 10.26 | 10.08 | 10.25 | 1,965,195 | +0.17(+1.70%) |
Feb 04, 2015 | 10.05 | 10.18 | 10.02 | 10.08 | 2,917,900 | +0.01(+0.07%) |
Feb 03, 2015 | 9.979 | 10.09 | 9.979 | 10.08 | 2,922,192 | +0.18(+1.81%) |
Feb 02, 2015 | 9.740 | 9.911 | 9.665 | 9.896 | 3,962,071 | +0.21(+2.16%) |
Jan 30, 2015 | 9.613 | 9.800 | 9.606 | 9.688 | 4,293,282 | -0.06(-0.61%) |
Jan 29, 2015 | 9.635 | 9.770 | 9.524 | 9.747 | 4,004,188 | +0.13(+1.40%) |
Jan 28, 2015 | 9.911 | 9.941 | 9.598 | 9.613 | 4,644,748 | -0.25(-2.50%) |
Jan 27, 2015 | 9.814 | 9.964 | 9.740 | 9.859 | 3,809,083 | -0.07(-0.68%) |
Jan 26, 2015 | 9.792 | 9.964 | 9.710 | 9.926 | 4,399,872 | +0.23(+2.38%) |
Jan 23, 2015 | 9.732 | 9.926 | 9.688 | 9.695 | 4,182,842 | -0.06(-0.61%) |
Jan 22, 2015 | 9.397 | 9.792 | 9.367 | 9.755 | 6,065,071 | +0.45(+4.81%) |
Jan 21, 2015 | 9.315 | 9.401 | 9.248 | 9.307 | 4,638,321 | -0.04(-0.40%) |
Jan 20, 2015 | 9.322 | 9.393 | 9.233 | 9.345 | 7,301,257 | +0.01(+0.16%) |
Jan 16, 2015 | 9.151 | 9.330 | 9.076 | 9.330 | 6,953,663 | +0.15(+1.62%) |
Jan 15, 2015 | 9.322 | 9.382 | 9.143 | 9.181 | 4,182,114 | -0.18(-1.91%) |
Jan 14, 2015 | 9.315 | 9.404 | 9.188 | 9.360 | 2,997,411 | -0.10(-1.03%) |
Jan 13, 2015 | 9.606 | 9.703 | 9.389 | 9.456 | 3,335,212 | -0.04(-0.39%) |
Jan 12, 2015 | 9.621 | 9.680 | 9.468 | 9.494 | 2,544,049 | -0.12(-1.24%) |
Jan 09, 2015 | 9.896 | 9.896 | 9.591 | 9.613 | 3,925,923 | -0.25(-2.50%) |
Jan 08, 2015 | 9.703 | 9.889 | 9.658 | 9.859 | 3,616,090 | +0.23(+2.40%) |
Jan 07, 2015 | 9.531 | 9.665 | 9.479 | 9.628 | 4,384,958 | +0.06(+0.62%) |
Jan 06, 2015 | 9.770 | 9.800 | 9.486 | 9.568 | 6,391,512 | -0.19(-1.91%) |
Jan 05, 2015 | 9.904 | 9.934 | 9.725 | 9.755 | 3,144,829 | -0.25(-2.46%) |
Jan 02, 2015 | 10.17 | 10.22 | 9.889 | 10.00 | 3,321,459 | -0.13(-1.25%) |
Dec 31, 2014 | 10.32 | 10.13 | 10.13 | 10.13 | 2,855,945 | -0.15(-1.45%) |
Dec 30, 2014 | 10.32 | 10.36 | 10.27 | 10.28 | 2,045,192 | -0.10(-0.94%) |
Dec 29, 2014 | 10.22 | 10.43 | 10.19 | 10.37 | 2,974,174 | +0.15(+1.46%) |
Dec 26, 2014 | 10.15 | 10.22 | 10.12 | 10.22 | 2,038,563 | +0.08(+0.81%) |
Dec 24, 2014 | 10.18 | 10.14 | 10.14 | 10.14 | 847,035 | -0.04(-0.37%) |
Dec 23, 2014 | 10.14 | 10.21 | 10.11 | 10.18 | 2,465,119 | +0.11(+1.11%) |
Dec 22, 2014 | 9.993 | 10.08 | 9.993 | 10.07 | 1,862,757 | +0.08(+0.82%) |
Dec 19, 2014 | 9.986 | 10.04 | 9.896 | 9.986 | 5,978,620 | +0.01(+0.07%) |
Dec 18, 2014 | 10.01 | 10.02 | 9.919 | 9.979 | 2,970,386 | +0.10(+0.98%) |
Dec 17, 2014 | 9.695 | 9.926 | 9.628 | 9.882 | 5,159,061 | +0.26(+2.71%) |
Dec 16, 2014 | 9.628 | 9.796 | 9.524 | 9.621 | 6,164,316 | -0.01(-0.15%) |
Dec 15, 2014 | 9.665 | 9.673 | 9.516 | 9.635 | 5,393,715 | +0.04(+0.47%) |
Dec 12, 2014 | 9.628 | 9.680 | 9.553 | 9.591 | 2,873,510 | -0.10(-1.00%) |
Dec 11, 2014 | 9.635 | 9.762 | 9.635 | 9.688 | 2,643,284 | +0.07(+0.78%) |
Dec 10, 2014 | 9.822 | 9.874 | 9.609 | 9.613 | 3,533,108 | -0.25(-2.50%) |
Dec 09, 2014 | 9.666 | 9.874 | 9.621 | 9.859 | 2,896,930 | +0.06(+0.61%) |
Dec 08, 2014 | 9.733 | 9.904 | 9.703 | 9.800 | 3,444,549 | +0.03(+0.30%) |
Dec 05, 2014 | 9.569 | 9.696 | 9.547 | 9.770 | 4,240,560 | +0.27(+2.81%) |
Dec 04, 2014 | 9.503 | 9.510 | 9.428 | 9.503 | 1,937,718 | -0.02(-0.23%) |
Dec 03, 2014 | 9.324 | 9.540 | 9.309 | 9.525 | 2,651,635 | +0.18(+1.91%) |
Dec 02, 2014 | 9.295 | 9.406 | 9.291 | 9.347 | 3,069,951 | +0.07(+0.72%) |