Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.28 | 10.50 | 10.28 | 10.41 | 12,951 | +0.01(+0.09%) |
Feb 26, 2015 | 10.65 | 10.65 | 10.28 | 10.40 | 25,970 | +0.11(+1.09%) |
Feb 25, 2015 | 10.60 | 10.62 | 10.23 | 10.29 | 50,139 | -0.14(-1.31%) |
Feb 24, 2015 | 10.54 | 10.72 | 10.43 | 10.43 | 16,462 | -0.02(-0.19%) |
Feb 23, 2015 | 10.40 | 10.53 | 10.38 | 10.45 | 32,503 | -0.01(-0.14%) |
Feb 20, 2015 | 10.55 | 10.55 | 10.40 | 10.46 | 20,661 | -0.15(-1.43%) |
Feb 19, 2015 | 10.51 | 10.62 | 10.40 | 10.61 | 24,115 | +0.01(+0.09%) |
Feb 18, 2015 | 10.48 | 10.62 | 10.41 | 10.60 | 17,384 | +0.08(+0.79%) |
Feb 17, 2015 | 10.57 | 10.74 | 10.49 | 10.52 | 44,659 | -0.03(-0.28%) |
Feb 13, 2015 | 10.54 | 10.55 | 10.55 | 10.55 | 15,559 | +0.11(+1.08%) |
Feb 12, 2015 | 10.58 | 10.67 | 10.41 | 10.44 | 41,686 | -0.16(-1.48%) |
Feb 11, 2015 | 10.50 | 10.63 | 10.40 | 10.59 | 27,371 | +0.01(+0.14%) |
Feb 10, 2015 | 10.40 | 10.61 | 10.39 | 10.58 | 13,799 | +0.20(+1.93%) |
Feb 09, 2015 | 10.62 | 10.66 | 10.38 | 10.38 | 26,851 | -0.27(-2.57%) |
Feb 06, 2015 | 10.50 | 10.66 | 10.40 | 10.65 | 12,239 | +0.27(+2.64%) |
Feb 05, 2015 | 10.59 | 10.60 | 10.31 | 10.38 | 22,232 | -0.02(-0.23%) |
Feb 04, 2015 | 10.71 | 10.74 | 10.31 | 10.40 | 32,976 | -0.29(-2.74%) |
Feb 03, 2015 | 10.72 | 10.74 | 10.30 | 10.70 | 26,887 | +0.19(+1.77%) |
Feb 02, 2015 | 10.74 | 10.74 | 10.30 | 10.51 | 10,314 | +0.09(+0.84%) |
Jan 30, 2015 | 10.42 | 10.43 | 10.30 | 10.42 | 22,039 | +0.08(+0.76%) |
Jan 29, 2015 | 10.58 | 10.58 | 10.30 | 10.35 | 24,066 | -0.23(-2.22%) |
Jan 28, 2015 | 10.62 | 10.76 | 10.55 | 10.58 | 36,926 | -0.07(-0.64%) |
Jan 27, 2015 | 10.68 | 10.75 | 10.61 | 10.65 | 50,751 | -0.07(-0.68%) |
Jan 26, 2015 | 10.70 | 10.81 | 10.61 | 10.72 | 48,964 | +0.00(+0.05%) |
Jan 23, 2015 | 10.61 | 10.82 | 10.45 | 10.72 | 40,709 | +0.28(+2.67%) |
Jan 22, 2015 | 10.47 | 10.61 | 10.30 | 10.44 | 56,122 | -0.07(-0.65%) |
Jan 21, 2015 | 10.60 | 10.61 | 10.41 | 10.51 | 26,892 | -0.02(-0.14%) |
Jan 20, 2015 | 10.43 | 10.69 | 10.36 | 10.52 | 34,129 | +0.22(+2.18%) |
Jan 16, 2015 | 10.26 | 10.35 | 10.18 | 10.30 | 36,203 | +0.03(+0.29%) |
Jan 15, 2015 | 10.26 | 10.42 | 9.962 | 10.27 | 42,237 | +0.06(+0.62%) |
Jan 14, 2015 | 9.876 | 10.35 | 9.876 | 10.20 | 63,050 | +0.19(+1.90%) |
Jan 13, 2015 | 9.979 | 10.06 | 9.857 | 10.01 | 38,871 | +0.14(+1.43%) |
Jan 12, 2015 | 9.993 | 10.02 | 9.857 | 9.871 | 24,484 | +0.07(+0.70%) |
Jan 09, 2015 | 9.793 | 9.959 | 9.793 | 9.803 | 33,146 | -0.04(-0.40%) |
Jan 08, 2015 | 9.803 | 10.01 | 9.778 | 9.842 | 46,354 | +0.15(+1.56%) |
Jan 07, 2015 | 9.520 | 9.827 | 9.520 | 9.691 | 40,064 | +0.19(+2.01%) |
Jan 06, 2015 | 9.524 | 9.524 | 9.290 | 9.500 | 29,846 | -0.08(-0.87%) |
Jan 05, 2015 | 9.451 | 9.612 | 9.241 | 9.583 | 35,796 | +0.09(+0.90%) |
Jan 02, 2015 | 9.759 | 9.759 | 9.285 | 9.498 | 53,685 | -0.01(-0.13%) |
Dec 31, 2014 | 9.227 | 9.510 | 9.510 | 9.510 | 182,419 | +0.22(+2.37%) |
Dec 30, 2014 | 9.388 | 9.422 | 9.197 | 9.290 | 107,885 | -0.04(-0.47%) |
Dec 29, 2014 | 9.329 | 9.427 | 9.178 | 9.334 | 160,908 | +0.00(+0.05%) |
Dec 26, 2014 | 9.427 | 9.427 | 9.192 | 9.329 | 83,458 | -0.05(-0.57%) |
Dec 24, 2014 | 9.388 | 9.383 | 9.383 | 9.383 | 89,879 | -0.08(-0.83%) |
Dec 23, 2014 | 9.197 | 9.461 | 9.124 | 9.461 | 129,438 | +0.30(+3.31%) |
Dec 22, 2014 | 9.363 | 9.446 | 8.870 | 9.158 | 145,886 | -0.13(-1.42%) |
Dec 19, 2014 | 9.466 | 9.515 | 9.212 | 9.290 | 103,375 | -0.13(-1.35%) |
Dec 18, 2014 | 9.622 | 9.622 | 9.397 | 9.417 | 117,692 | -0.19(-1.98%) |
Dec 17, 2014 | 9.407 | 9.607 | 9.256 | 9.607 | 157,814 | +0.10(+1.08%) |
Dec 16, 2014 | 9.393 | 9.520 | 9.256 | 9.505 | 114,613 | +0.22(+2.42%) |
Dec 15, 2014 | 9.446 | 9.476 | 9.241 | 9.280 | 61,451 | -0.16(-1.71%) |
Dec 12, 2014 | 9.505 | 9.520 | 9.246 | 9.441 | 83,706 | -0.01(-0.10%) |
Dec 11, 2014 | 9.349 | 9.617 | 9.046 | 9.451 | 109,648 | +0.03(+0.36%) |
Dec 10, 2014 | 9.578 | 9.822 | 9.222 | 9.417 | 143,986 | -0.44(-4.51%) |
Dec 09, 2014 | 9.676 | 10.08 | 9.534 | 9.861 | 149,633 | +0.18(+1.87%) |
Dec 08, 2014 | 10.12 | 10.12 | 9.681 | 9.681 | 119,049 | -0.44(-4.34%) |
Dec 05, 2014 | 10.12 | 10.32 | 10.05 | 10.12 | 88,773 | +0.07(+0.68%) |
Dec 04, 2014 | 10.47 | 10.47 | 10.05 | 10.05 | 147,815 | -0.42(-4.01%) |
Dec 03, 2014 | 10.51 | 10.61 | 10.36 | 10.47 | 110,669 | -0.03(-0.28%) |
Dec 02, 2014 | 10.79 | 11.03 | 10.35 | 10.50 | 127,042 | -0.35(-3.24%) |