Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.28 | 10.39 | 10.16 | 10.20 | 179,043 | -0.06(-0.58%) |
Feb 26, 2015 | 10.13 | 10.32 | 10.04 | 10.26 | 122,016 | +0.38(+3.85%) |
Feb 25, 2015 | 9.890 | 10.06 | 9.830 | 9.880 | 64,809 | +0.00(+0.00%) |
Feb 24, 2015 | 10.08 | 10.16 | 9.850 | 9.880 | 99,485 | -0.14(-1.40%) |
Feb 23, 2015 | 10.17 | 10.17 | 9.910 | 10.02 | 66,270 | -0.24(-2.34%) |
Feb 20, 2015 | 10.25 | 10.30 | 10.01 | 10.26 | 58,248 | +0.02(+0.20%) |
Feb 19, 2015 | 10.22 | 10.47 | 10.15 | 10.24 | 38,405 | -0.07(-0.68%) |
Feb 18, 2015 | 10.30 | 10.42 | 10.25 | 10.31 | 40,418 | -0.08(-0.77%) |
Feb 17, 2015 | 10.37 | 10.47 | 10.31 | 10.39 | 42,412 | -0.03(-0.29%) |
Feb 13, 2015 | 10.26 | 10.42 | 10.42 | 10.42 | 122,300 | +0.22(+2.16%) |
Feb 12, 2015 | 10.15 | 10.23 | 10.01 | 10.20 | 103,547 | +0.19(+1.90%) |
Feb 11, 2015 | 9.780 | 10.02 | 9.730 | 10.01 | 114,012 | +0.15(+1.52%) |
Feb 10, 2015 | 9.980 | 9.980 | 9.710 | 9.860 | 87,664 | -0.11(-1.10%) |
Feb 09, 2015 | 9.800 | 10.07 | 9.800 | 9.970 | 126,938 | +0.10(+1.01%) |
Feb 06, 2015 | 9.720 | 10.19 | 9.655 | 9.870 | 146,989 | +0.18(+1.86%) |
Feb 05, 2015 | 9.670 | 9.785 | 9.590 | 9.690 | 145,659 | +0.08(+0.83%) |
Feb 04, 2015 | 9.620 | 9.790 | 9.600 | 9.610 | 144,074 | -0.11(-1.13%) |
Feb 03, 2015 | 9.400 | 9.830 | 9.400 | 9.720 | 273,659 | +0.37(+3.96%) |
Feb 02, 2015 | 9.150 | 9.355 | 9.130 | 9.350 | 135,334 | +0.22(+2.41%) |
Jan 30, 2015 | 9.300 | 9.330 | 9.100 | 9.130 | 126,597 | -0.26(-2.77%) |
Jan 29, 2015 | 9.200 | 9.410 | 9.140 | 9.390 | 89,858 | +0.23(+2.51%) |
Jan 28, 2015 | 9.280 | 9.280 | 8.920 | 9.160 | 161,705 | -0.09(-0.97%) |
Jan 27, 2015 | 9.330 | 9.475 | 9.230 | 9.250 | 88,033 | -0.15(-1.60%) |
Jan 26, 2015 | 9.300 | 9.445 | 9.240 | 9.400 | 152,258 | +0.08(+0.86%) |
Jan 23, 2015 | 9.390 | 9.410 | 9.260 | 9.320 | 98,512 | -0.04(-0.43%) |
Jan 22, 2015 | 9.380 | 9.410 | 9.170 | 9.360 | 117,098 | +0.08(+0.86%) |
Jan 21, 2015 | 9.200 | 9.390 | 9.170 | 9.280 | 143,560 | -0.01(-0.11%) |
Jan 20, 2015 | 9.670 | 9.690 | 9.120 | 9.290 | 239,493 | -0.35(-3.63%) |
Jan 16, 2015 | 9.540 | 9.815 | 9.520 | 9.640 | 177,347 | +0.04(+0.42%) |
Jan 15, 2015 | 9.980 | 9.980 | 9.560 | 9.600 | 119,967 | -0.35(-3.52%) |
Jan 14, 2015 | 9.970 | 10.11 | 9.740 | 9.950 | 82,823 | -0.20(-1.97%) |
Jan 13, 2015 | 10.00 | 10.39 | 9.840 | 10.15 | 106,293 | +0.25(+2.53%) |
Jan 12, 2015 | 10.05 | 10.11 | 9.740 | 9.900 | 112,182 | -0.18(-1.79%) |
Jan 09, 2015 | 10.37 | 10.50 | 9.940 | 10.08 | 137,443 | -0.28(-2.70%) |
Jan 08, 2015 | 10.15 | 10.67 | 10.14 | 10.36 | 137,461 | +0.21(+2.07%) |
Jan 07, 2015 | 10.41 | 10.41 | 9.950 | 10.15 | 91,563 | -0.22(-2.12%) |
Jan 06, 2015 | 10.77 | 10.77 | 10.10 | 10.37 | 94,264 | -0.33(-3.08%) |
Jan 05, 2015 | 11.03 | 11.09 | 10.65 | 10.70 | 56,919 | -0.36(-3.25%) |
Jan 02, 2015 | 11.11 | 11.18 | 10.92 | 11.06 | 67,209 | +0.01(+0.09%) |
Dec 31, 2014 | 11.23 | 11.05 | 11.05 | 11.05 | 66,000 | -0.11(-0.99%) |
Dec 30, 2014 | 11.10 | 11.24 | 11.08 | 11.16 | 60,590 | +0.05(+0.45%) |
Dec 29, 2014 | 10.96 | 11.22 | 10.96 | 11.11 | 45,110 | +0.10(+0.91%) |
Dec 26, 2014 | 10.81 | 11.14 | 10.80 | 11.01 | 55,612 | +0.27(+2.51%) |
Dec 24, 2014 | 10.78 | 10.74 | 10.74 | 10.74 | 23,600 | -0.04(-0.37%) |
Dec 23, 2014 | 10.57 | 10.94 | 10.56 | 10.78 | 78,909 | +0.28(+2.67%) |
Dec 22, 2014 | 10.14 | 10.53 | 10.14 | 10.50 | 49,440 | +0.34(+3.35%) |
Dec 19, 2014 | 10.17 | 10.44 | 10.01 | 10.16 | 399,633 | -0.04(-0.39%) |
Dec 18, 2014 | 10.34 | 10.37 | 10.12 | 10.20 | 143,963 | -0.03(-0.29%) |
Dec 17, 2014 | 9.960 | 10.31 | 9.900 | 10.23 | 106,101 | +0.29(+2.92%) |
Dec 16, 2014 | 10.02 | 10.30 | 9.940 | 9.940 | 138,792 | -0.08(-0.80%) |
Dec 15, 2014 | 9.880 | 10.17 | 9.880 | 10.02 | 195,975 | +0.17(+1.73%) |
Dec 12, 2014 | 9.700 | 9.970 | 9.694 | 9.850 | 111,218 | -0.02(-0.20%) |
Dec 11, 2014 | 9.980 | 10.22 | 9.720 | 9.870 | 162,844 | -0.09(-0.90%) |
Dec 10, 2014 | 10.21 | 10.30 | 9.900 | 9.960 | 150,191 | -0.37(-3.58%) |
Dec 09, 2014 | 10.24 | 10.50 | 10.05 | 10.33 | 192,748 | -0.06(-0.58%) |
Dec 08, 2014 | 10.57 | 10.81 | 10.35 | 10.39 | 111,429 | -0.22(-2.07%) |
Dec 05, 2014 | 10.65 | 10.77 | 10.57 | 10.61 | 158,367 | -0.07(-0.66%) |
Dec 04, 2014 | 10.80 | 10.88 | 10.58 | 10.68 | 78,132 | -0.19(-1.75%) |
Dec 03, 2014 | 10.82 | 11.02 | 10.81 | 10.87 | 106,649 | +0.02(+0.18%) |
Dec 02, 2014 | 10.59 | 11.12 | 10.59 | 10.85 | 85,340 | +0.26(+2.46%) |