Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.26 | 11.38 | 11.25 | 11.33 | 53,513 | +0.34(+3.09%) |
Feb 26, 2015 | 11.07 | 11.07 | 10.85 | 10.99 | 22,223 | -0.14(-1.26%) |
Feb 25, 2015 | 11.14 | 11.14 | 11.00 | 11.13 | 3,663 | +0.44(+4.12%) |
Feb 24, 2015 | 10.71 | 10.71 | 10.69 | 10.69 | 9,995 | -0.01(-0.09%) |
Feb 23, 2015 | 10.70 | 10.79 | 10.58 | 10.70 | 22,128 | -0.13(-1.20%) |
Feb 20, 2015 | 10.80 | 10.99 | 10.80 | 10.83 | 86,476 | +0.07(+0.65%) |
Feb 19, 2015 | 10.85 | 10.89 | 10.70 | 10.76 | 35,296 | -0.24(-2.18%) |
Feb 18, 2015 | 10.86 | 11.01 | 10.74 | 11.00 | 94,658 | +0.50(+4.76%) |
Feb 17, 2015 | 10.63 | 10.66 | 10.50 | 10.50 | 129,150 | -0.35(-3.23%) |
Feb 13, 2015 | 10.85 | 10.85 | 10.85 | 0 | -0.01(-0.09%) | |
Feb 12, 2015 | 10.51 | 10.86 | 10.51 | 10.86 | 59,494 | +0.11(+1.02%) |
Feb 11, 2015 | 10.93 | 10.93 | 10.63 | 10.75 | 23,094 | -0.06(-0.56%) |
Feb 10, 2015 | 11.16 | 11.16 | 10.81 | 10.81 | 55,616 | -0.16(-1.50%) |
Feb 09, 2015 | 10.89 | 10.98 | 10.85 | 10.97 | 55,730 | +0.21(+2.00%) |
Feb 06, 2015 | 10.94 | 10.95 | 10.76 | 10.76 | 317,147 | -0.45(-4.01%) |
Feb 05, 2015 | 11.07 | 11.21 | 11.07 | 11.21 | 5,987 | +0.41(+3.80%) |
Feb 04, 2015 | 10.79 | 10.81 | 10.77 | 10.80 | 27,716 | +0.16(+1.50%) |
Feb 03, 2015 | 10.68 | 10.73 | 10.47 | 10.64 | 157,046 | -0.32(-2.92%) |
Feb 02, 2015 | 10.98 | 10.98 | 10.70 | 10.96 | 21,913 | +0.24(+2.24%) |
Jan 30, 2015 | 10.52 | 10.76 | 10.52 | 10.72 | 167,932 | +0.31(+2.98%) |
Jan 29, 2015 | 10.54 | 10.54 | 10.36 | 10.41 | 39,536 | -0.26(-2.44%) |
Jan 28, 2015 | 11.19 | 11.19 | 10.67 | 10.67 | 51,540 | -0.37(-3.35%) |
Jan 27, 2015 | 10.90 | 11.05 | 10.83 | 11.04 | 110,061 | +0.12(+1.10%) |
Jan 26, 2015 | 10.65 | 10.98 | 10.58 | 10.92 | 73,140 | +0.18(+1.68%) |
Jan 23, 2015 | 10.95 | 10.97 | 10.74 | 10.74 | 82,911 | -0.33(-2.96%) |
Jan 22, 2015 | 11.09 | 11.21 | 11.01 | 11.07 | 70,937 | +0.07(+0.62%) |
Jan 21, 2015 | 11.35 | 11.36 | 10.92 | 11.00 | 482,943 | -0.11(-0.99%) |
Jan 20, 2015 | 10.95 | 11.13 | 10.88 | 11.11 | 286,538 | +0.16(+1.46%) |
Jan 16, 2015 | 10.95 | 10.95 | 10.95 | 0 | +0.65(+6.31%) | |
Jan 15, 2015 | 10.11 | 10.37 | 10.11 | 10.30 | 41,728 | +0.25(+2.49%) |
Jan 14, 2015 | 10.18 | 10.18 | 9.970 | 10.05 | 39,204 | -0.40(-3.83%) |
Jan 13, 2015 | 10.45 | 53,787 | +0.03(+0.29%) | |||
Jan 12, 2015 | 10.13 | 10.45 | 10.13 | 10.42 | 63,907 | +0.19(+1.86%) |
Jan 09, 2015 | 9.840 | 10.23 | 9.840 | 10.23 | 64,090 | +0.86(+9.18%) |
Jan 08, 2015 | 9.420 | 9.530 | 9.370 | 9.370 | 22,896 | +0.07(+0.75%) |
Jan 07, 2015 | 9.320 | 9.540 | 9.280 | 9.300 | 69,677 | -0.49(-5.01%) |
Jan 06, 2015 | 9.600 | 9.820 | 9.600 | 9.790 | 93,043 | +0.46(+4.93%) |
Jan 05, 2015 | 9.100 | 9.400 | 9.100 | 9.330 | 54,017 | +0.36(+4.01%) |
Jan 02, 2015 | 8.740 | 8.990 | 8.740 | 8.970 | 38,585 | +0.05(+0.61%) |
Dec 31, 2014 | 8.916 | 8.916 | 8.916 | 0 | -0.08(-0.93%) | |
Dec 30, 2014 | 8.900 | 9.060 | 8.900 | 9.000 | 37,987 | +0.22(+2.56%) |
Dec 29, 2014 | 8.780 | 8.922 | 8.750 | 8.775 | 16,299 | -0.01(-0.11%) |
Dec 26, 2014 | 8.640 | 8.800 | 8.640 | 8.785 | 41,595 | +0.14(+1.68%) |
Dec 24, 2014 | 8.640 | 8.640 | 8.640 | 0 | +0.11(+1.29%) | |
Dec 23, 2014 | 8.730 | 8.730 | 8.500 | 8.530 | 73,828 | -0.10(-1.16%) |
Dec 22, 2014 | 8.840 | 8.840 | 8.620 | 8.630 | 93,369 | -0.14(-1.60%) |
Dec 19, 2014 | 8.827 | 8.900 | 8.730 | 8.770 | 40,701 | -0.29(-3.20%) |
Dec 18, 2014 | 8.790 | 9.060 | 8.790 | 9.060 | 58,043 | +0.41(+4.74%) |
Dec 17, 2014 | 8.530 | 8.680 | 8.370 | 8.650 | 183,983 | +0.11(+1.23%) |
Dec 16, 2014 | 8.480 | 8.545 | 79,436 | +0.11(+1.24%) | ||
Dec 15, 2014 | 8.710 | 8.780 | 8.410 | 8.440 | 10,934 | -0.34(-3.82%) |
Dec 12, 2014 | 8.810 | 8.910 | 8.750 | 8.775 | 11,948 | -0.15(-1.74%) |
Dec 11, 2014 | 8.800 | 9.006 | 8.800 | 8.930 | 57,020 | +0.30(+3.48%) |
Dec 10, 2014 | 8.580 | 8.750 | 8.520 | 8.630 | 18,931 | -0.21(-2.38%) |
Dec 09, 2014 | 8.640 | 8.977 | 8.640 | 8.840 | 93,621 | +0.13(+1.55%) |
Dec 08, 2014 | 8.410 | 8.730 | 8.280 | 8.705 | 213,459 | +0.22(+2.65%) |
Dec 05, 2014 | 8.610 | 8.610 | 8.430 | 8.480 | 80,579 | -0.27(-3.09%) |
Dec 04, 2014 | 8.790 | 8.850 | 8.710 | 8.750 | 83,023 | +0.17(+1.98%) |
Dec 03, 2014 | 8.510 | 8.690 | 8.510 | 8.580 | 155,876 | +0.45(+5.54%) |
Dec 02, 2014 | 8.250 | 8.320 | 8.070 | 8.130 | 255,670 | -0.37(-4.35%) |