Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.84 | 10.85 | 10.70 | 10.81 | 174,688 | -0.01(-0.08%) |
Feb 26, 2015 | 10.85 | 10.95 | 10.82 | 10.82 | 52,532 | -0.05(-0.49%) |
Feb 25, 2015 | 11.01 | 11.04 | 10.84 | 10.87 | 39,868 | -0.11(-0.98%) |
Feb 24, 2015 | 10.96 | 11.11 | 10.94 | 10.98 | 116,237 | +0.01(+0.08%) |
Feb 23, 2015 | 11.04 | 11.10 | 10.93 | 10.97 | 133,451 | -0.09(-0.81%) |
Feb 20, 2015 | 11.08 | 11.18 | 11.06 | 11.06 | 24,715 | -0.04(-0.40%) |
Feb 19, 2015 | 11.14 | 11.19 | 11.07 | 11.10 | 39,793 | -0.13(-1.19%) |
Feb 18, 2015 | 11.20 | 11.31 | 11.09 | 11.24 | 88,837 | -0.08(-0.71%) |
Feb 17, 2015 | 10.93 | 11.33 | 10.91 | 11.32 | 98,862 | +0.39(+3.60%) |
Feb 13, 2015 | 10.92 | 10.92 | 10.92 | 10.92 | 80,152 | +0.10(+0.91%) |
Feb 12, 2015 | 10.82 | 10.87 | 10.67 | 10.82 | 63,007 | +0.12(+1.09%) |
Feb 11, 2015 | 10.77 | 10.83 | 10.68 | 10.71 | 57,533 | -0.10(-0.91%) |
Feb 10, 2015 | 10.87 | 10.87 | 10.70 | 10.81 | 76,794 | -0.10(-0.90%) |
Feb 09, 2015 | 10.93 | 10.93 | 10.53 | 10.90 | 169,914 | -0.26(-2.32%) |
Feb 06, 2015 | 11.72 | 11.83 | 11.08 | 11.16 | 115,847 | -0.53(-4.51%) |
Feb 05, 2015 | 11.42 | 11.79 | 11.42 | 11.69 | 68,819 | +0.36(+3.16%) |
Feb 04, 2015 | 11.42 | 11.44 | 11.30 | 11.33 | 76,910 | -0.15(-1.32%) |
Feb 03, 2015 | 11.31 | 11.51 | 11.30 | 11.49 | 104,845 | +0.26(+2.31%) |
Feb 02, 2015 | 11.07 | 11.27 | 11.07 | 11.23 | 55,241 | +0.19(+1.70%) |
Jan 30, 2015 | 11.05 | 11.12 | 10.93 | 11.04 | 39,559 | -0.09(-0.80%) |
Jan 29, 2015 | 11.23 | 11.24 | 11.09 | 11.13 | 38,530 | -0.13(-1.19%) |
Jan 28, 2015 | 11.51 | 11.51 | 11.20 | 11.26 | 82,231 | -0.22(-1.95%) |
Jan 27, 2015 | 11.49 | 11.59 | 11.49 | 11.49 | 66,004 | -0.05(-0.46%) |
Jan 26, 2015 | 11.29 | 11.58 | 11.29 | 11.54 | 89,585 | +0.23(+2.06%) |
Jan 23, 2015 | 11.40 | 11.40 | 11.04 | 11.31 | 60,087 | +0.22(+2.02%) |
Jan 22, 2015 | 10.72 | 11.08 | 10.72 | 11.08 | 48,839 | +0.31(+2.91%) |
Jan 21, 2015 | 10.86 | 10.90 | 10.61 | 10.77 | 106,921 | -0.10(-0.91%) |
Jan 20, 2015 | 10.92 | 11.05 | 10.82 | 10.87 | 53,013 | -0.09(-0.82%) |
Jan 16, 2015 | 10.98 | 11.01 | 10.90 | 10.96 | 67,875 | -0.09(-0.81%) |
Jan 15, 2015 | 11.12 | 11.14 | 10.91 | 11.05 | 33,598 | +0.00(+0.00%) |
Jan 14, 2015 | 11.15 | 11.15 | 10.97 | 11.05 | 65,045 | -0.17(-1.52%) |
Jan 13, 2015 | 11.22 | 11.33 | 11.18 | 11.22 | 25,581 | +0.13(+1.13%) |
Jan 12, 2015 | 11.31 | 11.31 | 11.03 | 11.09 | 26,849 | -0.28(-2.44%) |
Jan 09, 2015 | 11.43 | 11.46 | 11.30 | 11.37 | 30,471 | -0.09(-0.78%) |
Jan 08, 2015 | 11.41 | 11.58 | 11.41 | 11.46 | 29,996 | +0.13(+1.10%) |
Jan 07, 2015 | 11.41 | 11.46 | 11.32 | 11.33 | 77,992 | -0.04(-0.39%) |
Jan 06, 2015 | 11.44 | 11.56 | 11.36 | 11.38 | 91,606 | -0.06(-0.55%) |
Jan 05, 2015 | 11.45 | 11.52 | 11.37 | 11.44 | 36,003 | -0.07(-0.62%) |
Jan 02, 2015 | 11.58 | 11.71 | 11.48 | 11.51 | 34,230 | -0.13(-1.08%) |
Dec 31, 2014 | 11.67 | 11.64 | 11.64 | 11.64 | 48,516 | -0.07(-0.61%) |
Dec 30, 2014 | 11.74 | 11.75 | 11.56 | 11.71 | 63,118 | -0.07(-0.61%) |
Dec 29, 2014 | 11.71 | 11.82 | 11.69 | 11.78 | 20,056 | -0.01(-0.08%) |
Dec 26, 2014 | 11.75 | 11.89 | 11.68 | 11.79 | 8,413 | +0.05(+0.46%) |
Dec 24, 2014 | 11.69 | 11.74 | 11.74 | 11.74 | 5,030 | +0.09(+0.77%) |
Dec 23, 2014 | 11.53 | 11.74 | 11.49 | 11.65 | 27,164 | +0.10(+0.85%) |
Dec 22, 2014 | 11.55 | 11.65 | 11.49 | 11.55 | 38,652 | +0.00(+0.00%) |
Dec 19, 2014 | 11.66 | 11.67 | 11.53 | 11.55 | 39,829 | -0.13(-1.15%) |
Dec 18, 2014 | 11.56 | 11.71 | 11.56 | 11.68 | 37,602 | +0.22(+1.95%) |
Dec 17, 2014 | 11.53 | 11.60 | 11.34 | 11.46 | 57,962 | -0.03(-0.23%) |
Dec 16, 2014 | 11.37 | 11.60 | 11.37 | 11.49 | 54,735 | +0.13(+1.18%) |
Dec 15, 2014 | 11.46 | 11.46 | 11.24 | 11.35 | 20,291 | -0.01(-0.08%) |
Dec 12, 2014 | 11.39 | 11.44 | 11.32 | 11.36 | 41,622 | -0.12(-1.01%) |
Dec 11, 2014 | 11.39 | 11.59 | 11.38 | 11.48 | 44,788 | +0.16(+1.42%) |
Dec 10, 2014 | 11.42 | 11.48 | 11.24 | 11.32 | 36,984 | -0.18(-1.55%) |
Dec 09, 2014 | 11.36 | 11.57 | 11.34 | 11.49 | 91,445 | +0.10(+0.86%) |
Dec 08, 2014 | 11.48 | 11.48 | 11.31 | 11.40 | 29,086 | -0.23(-1.99%) |
Dec 05, 2014 | 11.65 | 11.70 | 11.51 | 11.63 | 26,686 | -0.03(-0.23%) |
Dec 04, 2014 | 11.81 | 11.82 | 11.62 | 11.65 | 20,904 | -0.22(-1.87%) |
Dec 03, 2014 | 11.77 | 11.96 | 11.77 | 11.88 | 28,554 | +0.07(+0.60%) |
Dec 02, 2014 | 11.73 | 11.81 | 11.68 | 11.81 | 95,529 | -0.01(-0.08%) |