Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.43 | 11.43 | 11.23 | 11.26 | 42,139 | -0.07(-0.58%) |
Feb 26, 2015 | 11.33 | 11.37 | 11.29 | 11.33 | 4,531 | +0.04(+0.32%) |
Feb 25, 2015 | 11.37 | 11.37 | 11.26 | 11.29 | 6,188 | +0.01(+0.06%) |
Feb 24, 2015 | 11.18 | 11.29 | 11.09 | 11.29 | 14,124 | +0.20(+1.79%) |
Feb 23, 2015 | 11.40 | 11.46 | 11.05 | 11.09 | 120,057 | -0.20(-1.76%) |
Feb 20, 2015 | 11.47 | 11.57 | 11.29 | 11.29 | 19,130 | -0.19(-1.66%) |
Feb 19, 2015 | 11.43 | 11.48 | 11.34 | 11.48 | 37,326 | +0.09(+0.77%) |
Feb 18, 2015 | 11.41 | 11.41 | 11.26 | 11.39 | 4,355 | -0.04(-0.32%) |
Feb 17, 2015 | 11.51 | 11.62 | 11.26 | 11.42 | 42,633 | -0.21(-1.77%) |
Feb 13, 2015 | 11.48 | 11.63 | 11.63 | 11.63 | 36,933 | +0.24(+2.13%) |
Feb 12, 2015 | 11.56 | 11.56 | 11.04 | 11.39 | 130,736 | -0.20(-1.70%) |
Feb 11, 2015 | 11.53 | 11.58 | 11.46 | 11.58 | 57,180 | +0.07(+0.57%) |
Feb 10, 2015 | 11.50 | 11.53 | 11.50 | 11.52 | 2,115 | +0.07(+0.64%) |
Feb 09, 2015 | 11.45 | 11.51 | 11.45 | 11.45 | 5,565 | -0.07(-0.57%) |
Feb 06, 2015 | 11.47 | 11.56 | 11.41 | 11.51 | 21,032 | +0.12(+1.02%) |
Feb 05, 2015 | 11.44 | 11.44 | 11.39 | 11.40 | 2,950 | -0.05(-0.45%) |
Feb 04, 2015 | 11.35 | 11.50 | 11.18 | 11.45 | 27,241 | +0.15(+1.29%) |
Feb 03, 2015 | 11.23 | 11.34 | 11.22 | 11.30 | 3,289 | +0.02(+0.19%) |
Feb 02, 2015 | 11.26 | 11.38 | 11.23 | 11.28 | 12,937 | -0.03(-0.26%) |
Jan 30, 2015 | 11.22 | 11.39 | 11.10 | 11.31 | 27,713 | +0.03(+0.26%) |
Jan 29, 2015 | 11.30 | 11.37 | 11.18 | 11.28 | 6,793 | -0.08(-0.71%) |
Jan 28, 2015 | 11.15 | 11.36 | 11.15 | 11.36 | 6,755 | +0.11(+0.97%) |
Jan 27, 2015 | 11.08 | 11.36 | 10.94 | 11.25 | 10,385 | -0.05(-0.45%) |
Jan 26, 2015 | 11.38 | 11.39 | 10.94 | 11.30 | 5,897 | +0.20(+1.77%) |
Jan 23, 2015 | 11.04 | 11.10 | 10.95 | 11.10 | 13,824 | -0.01(-0.13%) |
Jan 22, 2015 | 11.04 | 11.18 | 10.97 | 11.12 | 8,353 | +0.15(+1.33%) |
Jan 21, 2015 | 10.98 | 11.03 | 10.96 | 10.97 | 7,532 | -0.04(-0.40%) |
Jan 20, 2015 | 10.93 | 11.03 | 10.93 | 11.02 | 10,420 | +0.01(+0.13%) |
Jan 16, 2015 | 10.98 | 11.03 | 10.98 | 11.00 | 3,027 | +0.00(+0.00%) |
Jan 15, 2015 | 11.00 | 11.06 | 11.00 | 11.00 | 6,608 | -0.01(-0.13%) |
Jan 14, 2015 | 11.00 | 11.06 | 11.00 | 11.02 | 3,214 | -0.01(-0.13%) |
Jan 13, 2015 | 11.05 | 11.24 | 11.00 | 11.03 | 6,136 | -0.06(-0.53%) |
Jan 12, 2015 | 11.07 | 11.15 | 11.20 | 11.09 | 8,036 | -0.11(-0.98%) |
Jan 09, 2015 | 11.13 | 11.20 | 11.07 | 11.20 | 5,786 | -0.02(-0.19%) |
Jan 08, 2015 | 11.03 | 11.24 | 10.99 | 11.22 | 3,930 | +0.18(+1.65%) |
Jan 07, 2015 | 11.11 | 11.11 | 11.00 | 11.04 | 17,883 | +0.04(+0.33%) |
Jan 06, 2015 | 11.15 | 11.29 | 11.00 | 11.00 | 11,858 | -0.19(-1.69%) |
Jan 05, 2015 | 10.91 | 11.39 | 10.91 | 11.19 | 27,147 | +0.17(+1.52%) |
Jan 02, 2015 | 10.99 | 11.03 | 10.86 | 11.02 | 11,365 | +0.00(+0.00%) |
Dec 31, 2014 | 11.02 | 11.02 | 11.02 | 11.02 | 9,882 | +0.16(+1.48%) |
Dec 30, 2014 | 11.01 | 11.08 | 10.86 | 10.86 | 8,041 | -0.12(-1.13%) |
Dec 29, 2014 | 11.09 | 11.15 | 10.97 | 10.99 | 12,897 | -0.10(-0.92%) |
Dec 26, 2014 | 11.07 | 11.15 | 11.07 | 11.09 | 3,140 | +0.00(+0.00%) |
Dec 24, 2014 | 11.04 | 11.09 | 11.09 | 11.09 | 2,196 | -0.04(-0.39%) |
Dec 23, 2014 | 11.06 | 11.24 | 11.06 | 11.13 | 12,013 | +0.07(+0.59%) |
Dec 22, 2014 | 11.05 | 11.08 | 11.04 | 11.07 | 58,245 | +0.10(+0.93%) |
Dec 19, 2014 | 11.31 | 11.31 | 10.97 | 10.97 | 48,259 | -0.28(-2.53%) |
Dec 18, 2014 | 11.23 | 11.28 | 11.13 | 11.25 | 9,161 | +0.09(+0.78%) |
Dec 17, 2014 | 11.14 | 11.18 | 11.05 | 11.16 | 43,356 | +0.07(+0.66%) |
Dec 16, 2014 | 11.01 | 11.09 | 10.94 | 11.09 | 19,857 | +0.12(+1.06%) |
Dec 15, 2014 | 10.97 | 11.13 | 10.87 | 10.97 | 14,956 | -0.02(-0.20%) |
Dec 12, 2014 | 10.94 | 11.08 | 10.93 | 10.99 | 85,392 | -0.09(-0.79%) |
Dec 11, 2014 | 11.03 | 11.11 | 10.94 | 11.08 | 12,550 | -0.01(-0.13%) |
Dec 10, 2014 | 11.23 | 11.31 | 11.10 | 11.10 | 10,015 | -0.21(-1.87%) |
Dec 09, 2014 | 11.11 | 11.31 | 10.94 | 11.31 | 24,377 | +0.08(+0.71%) |
Dec 08, 2014 | 11.17 | 11.27 | 11.07 | 11.23 | 12,465 | +0.02(+0.19%) |
Dec 05, 2014 | 10.93 | 11.21 | 10.93 | 11.21 | 14,377 | +0.34(+3.08%) |
Dec 04, 2014 | 10.89 | 11.07 | 10.87 | 10.87 | 19,355 | -0.04(-0.33%) |
Dec 03, 2014 | 10.89 | 10.91 | 10.82 | 10.91 | 6,717 | +0.08(+0.74%) |
Dec 02, 2014 | 10.81 | 10.93 | 10.81 | 10.83 | 54,434 | -0.01(-0.07%) |