Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.950 | 10.20 | 9.920 | 10.00 | 38,217 | +0.01(+0.10%) |
Feb 26, 2015 | 10.00 | 10.07 | 9.940 | 9.990 | 21,519 | +0.01(+0.10%) |
Feb 25, 2015 | 9.700 | 9.990 | 9.700 | 9.980 | 20,451 | +0.03(+0.30%) |
Feb 24, 2015 | 9.970 | 10.27 | 9.930 | 9.950 | 21,856 | -0.06(-0.60%) |
Feb 23, 2015 | 10.22 | 10.44 | 9.970 | 10.01 | 30,525 | -0.20(-1.96%) |
Feb 20, 2015 | 10.33 | 10.41 | 10.06 | 10.21 | 17,669 | -0.18(-1.73%) |
Feb 19, 2015 | 10.65 | 10.79 | 9.910 | 10.39 | 30,197 | -0.13(-1.24%) |
Feb 18, 2015 | 10.39 | 10.75 | 10.11 | 10.52 | 75,992 | +0.16(+1.54%) |
Feb 17, 2015 | 9.900 | 10.48 | 9.800 | 10.36 | 84,618 | +0.51(+5.18%) |
Feb 13, 2015 | 9.930 | 9.850 | 9.850 | 9.850 | 25,300 | -0.16(-1.60%) |
Feb 12, 2015 | 10.03 | 10.20 | 9.750 | 10.01 | 47,378 | +0.16(+1.62%) |
Feb 11, 2015 | 9.740 | 9.990 | 9.540 | 9.850 | 41,907 | +0.07(+0.77%) |
Feb 10, 2015 | 9.810 | 10.66 | 9.500 | 9.775 | 38,944 | +0.05(+0.51%) |
Feb 09, 2015 | 10.04 | 10.25 | 9.580 | 9.725 | 104,259 | -0.56(-5.49%) |
Feb 06, 2015 | 10.82 | 10.82 | 10.02 | 10.29 | 127,309 | -0.49(-4.55%) |
Feb 05, 2015 | 10.94 | 11.11 | 10.75 | 10.78 | 68,774 | +0.05(+0.47%) |
Feb 04, 2015 | 11.60 | 11.82 | 10.55 | 10.73 | 255,877 | -0.95(-8.13%) |
Feb 03, 2015 | 11.50 | 12.50 | 11.13 | 11.68 | 378,441 | +0.56(+5.04%) |
Feb 02, 2015 | 10.96 | 11.39 | 10.79 | 11.12 | 128,983 | +0.14(+1.28%) |
Jan 30, 2015 | 10.80 | 10.98 | 10.53 | 10.98 | 74,167 | +0.16(+1.48%) |
Jan 29, 2015 | 10.51 | 11.00 | 10.51 | 10.82 | 38,505 | +0.26(+2.46%) |
Jan 28, 2015 | 10.50 | 10.71 | 9.900 | 10.56 | 32,270 | -0.11(-1.03%) |
Jan 27, 2015 | 10.67 | 10.96 | 10.60 | 10.67 | 15,368 | -0.27(-2.47%) |
Jan 26, 2015 | 10.75 | 11.00 | 10.65 | 10.94 | 39,098 | +0.13(+1.20%) |
Jan 23, 2015 | 10.83 | 10.89 | 10.72 | 10.81 | 13,259 | -0.06(-0.55%) |
Jan 22, 2015 | 10.85 | 10.98 | 10.68 | 10.87 | 26,472 | +0.09(+0.83%) |
Jan 21, 2015 | 10.75 | 10.98 | 10.53 | 10.78 | 20,860 | +0.00(+0.00%) |
Jan 20, 2015 | 11.43 | 11.43 | 10.75 | 10.78 | 26,048 | -0.42(-3.75%) |
Jan 16, 2015 | 10.98 | 11.20 | 10.95 | 11.20 | 21,251 | +0.17(+1.54%) |
Jan 15, 2015 | 11.06 | 11.18 | 10.73 | 11.03 | 24,690 | +0.14(+1.29%) |
Jan 14, 2015 | 10.69 | 11.16 | 10.23 | 10.89 | 28,271 | +0.12(+1.11%) |
Jan 13, 2015 | 11.36 | 11.37 | 10.50 | 10.77 | 56,869 | -0.41(-3.67%) |
Jan 12, 2015 | 11.17 | 11.31 | 10.91 | 11.18 | 63,582 | -0.06(-0.53%) |
Jan 09, 2015 | 11.46 | 11.47 | 11.20 | 11.24 | 30,566 | -0.15(-1.32%) |
Jan 08, 2015 | 11.24 | 11.50 | 10.90 | 11.39 | 79,783 | +0.10(+0.89%) |
Jan 07, 2015 | 11.18 | 11.38 | 11.01 | 11.29 | 33,423 | +0.11(+0.98%) |
Jan 06, 2015 | 11.97 | 12.19 | 10.88 | 11.18 | 150,972 | -0.79(-6.60%) |
Jan 05, 2015 | 11.97 | 12.24 | 11.49 | 11.97 | 97,937 | +0.49(+4.27%) |
Jan 02, 2015 | 12.06 | 12.24 | 11.10 | 11.48 | 46,750 | -0.65(-5.36%) |
Dec 31, 2014 | 12.83 | 12.13 | 12.13 | 12.13 | 72,000 | -0.79(-6.11%) |
Dec 30, 2014 | 13.29 | 13.30 | 12.69 | 12.92 | 133,772 | -0.31(-2.34%) |
Dec 29, 2014 | 13.19 | 13.63 | 12.28 | 13.23 | 183,969 | +0.08(+0.61%) |
Dec 26, 2014 | 11.95 | 13.27 | 11.92 | 13.15 | 263,379 | +1.16(+9.67%) |
Dec 24, 2014 | 11.62 | 11.99 | 11.99 | 11.99 | 239,100 | +0.57(+4.99%) |
Dec 23, 2014 | 11.13 | 11.72 | 10.55 | 11.42 | 158,306 | +0.41(+3.72%) |
Dec 22, 2014 | 10.65 | 11.40 | 10.30 | 11.01 | 99,006 | +0.35(+3.28%) |
Dec 19, 2014 | 10.97 | 11.01 | 10.57 | 10.66 | 23,120 | -0.16(-1.48%) |
Dec 18, 2014 | 11.18 | 11.34 | 10.37 | 10.82 | 79,635 | +0.02(+0.14%) |
Dec 17, 2014 | 10.98 | 11.14 | 10.52 | 10.80 | 61,075 | +0.12(+1.17%) |
Dec 16, 2014 | 10.99 | 11.16 | 10.15 | 10.68 | 70,155 | -0.15(-1.39%) |
Dec 15, 2014 | 10.81 | 11.14 | 10.06 | 10.83 | 76,997 | -0.09(-0.82%) |
Dec 12, 2014 | 10.41 | 11.65 | 10.24 | 10.92 | 183,320 | +0.61(+5.92%) |
Dec 11, 2014 | 10.37 | 10.49 | 10.12 | 10.31 | 29,531 | -0.07(-0.72%) |
Dec 10, 2014 | 10.45 | 10.53 | 10.20 | 10.38 | 37,738 | -0.21(-1.94%) |
Dec 09, 2014 | 10.01 | 10.75 | 9.780 | 10.59 | 37,327 | +0.49(+4.85%) |
Dec 08, 2014 | 10.21 | 10.47 | 9.870 | 10.10 | 51,440 | -0.19(-1.85%) |
Dec 05, 2014 | 10.45 | 10.45 | 10.03 | 10.29 | 44,610 | +0.03(+0.29%) |
Dec 04, 2014 | 9.550 | 10.40 | 9.240 | 10.26 | 158,102 | +0.43(+4.37%) |
Dec 03, 2014 | 10.10 | 10.36 | 9.670 | 9.830 | 131,909 | -0.35(-3.39%) |
Dec 02, 2014 | 10.72 | 11.29 | 9.950 | 10.18 | 528,384 | -0.71(-6.57%) |