Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.06 | 10.21 | 10.06 | 10.08 | 5,124,372 | +0.01(+0.11%) |
Feb 26, 2015 | 10.12 | 10.18 | 10.04 | 10.07 | 2,936,166 | -0.08(-0.80%) |
Feb 25, 2015 | 10.25 | 10.26 | 10.10 | 10.15 | 3,423,920 | -0.05(-0.51%) |
Feb 24, 2015 | 10.01 | 10.25 | 9.968 | 10.20 | 4,757,200 | +0.21(+2.09%) |
Feb 23, 2015 | 10.11 | 10.11 | 9.939 | 9.991 | 3,187,670 | -0.16(-1.57%) |
Feb 20, 2015 | 10.14 | 10.17 | 10.01 | 10.15 | 3,752,930 | -0.01(-0.11%) |
Feb 19, 2015 | 10.08 | 10.19 | 10.05 | 10.16 | 2,967,578 | -0.03(-0.34%) |
Feb 18, 2015 | 10.13 | 10.26 | 10.03 | 10.20 | 6,496,723 | +0.02(+0.17%) |
Feb 17, 2015 | 9.990 | 10.25 | 9.926 | 10.18 | 4,442,969 | +0.25(+2.48%) |
Feb 13, 2015 | 9.829 | 9.932 | 9.932 | 9.932 | 3,674,743 | +0.15(+1.58%) |
Feb 12, 2015 | 9.749 | 9.881 | 9.444 | 9.777 | 6,947,761 | -0.14(-1.45%) |
Feb 11, 2015 | 9.892 | 9.955 | 9.812 | 9.921 | 3,254,364 | +0.01(+0.06%) |
Feb 10, 2015 | 10.07 | 10.08 | 9.846 | 9.915 | 4,168,814 | -0.10(-1.03%) |
Feb 09, 2015 | 9.949 | 10.12 | 9.909 | 10.02 | 5,554,718 | +0.06(+0.58%) |
Feb 06, 2015 | 9.938 | 10.04 | 9.903 | 9.961 | 2,795,435 | +0.09(+0.87%) |
Feb 05, 2015 | 9.835 | 9.967 | 9.766 | 9.875 | 3,610,466 | +0.10(+1.00%) |
Feb 04, 2015 | 9.754 | 9.863 | 9.685 | 9.777 | 4,278,036 | +0.01(+0.06%) |
Feb 03, 2015 | 9.462 | 9.794 | 9.427 | 9.771 | 5,581,720 | +0.40(+4.29%) |
Feb 02, 2015 | 9.410 | 9.421 | 9.255 | 9.370 | 4,204,108 | +0.14(+1.55%) |
Jan 30, 2015 | 9.192 | 9.430 | 9.117 | 9.226 | 4,129,217 | -0.14(-1.53%) |
Jan 29, 2015 | 9.364 | 9.410 | 9.175 | 9.370 | 3,509,888 | +0.06(+0.68%) |
Jan 28, 2015 | 9.531 | 9.582 | 9.301 | 9.307 | 3,076,543 | -0.15(-1.58%) |
Jan 27, 2015 | 9.576 | 9.599 | 9.387 | 9.456 | 3,511,181 | -0.19(-1.96%) |
Jan 26, 2015 | 9.674 | 9.726 | 9.611 | 9.645 | 2,345,451 | -0.01(-0.12%) |
Jan 23, 2015 | 9.553 | 9.743 | 9.542 | 9.657 | 4,096,458 | +0.15(+1.57%) |
Jan 22, 2015 | 9.421 | 9.714 | 9.421 | 9.508 | 5,605,156 | +0.08(+0.85%) |
Jan 21, 2015 | 9.502 | 9.542 | 9.318 | 9.427 | 4,054,245 | -0.02(-0.24%) |
Jan 20, 2015 | 9.749 | 9.749 | 9.421 | 9.450 | 5,149,179 | -0.24(-2.49%) |
Jan 16, 2015 | 9.525 | 9.714 | 9.456 | 9.691 | 2,902,726 | +0.15(+1.62%) |
Jan 15, 2015 | 9.898 | 9.915 | 9.531 | 9.536 | 3,989,891 | -0.28(-2.81%) |
Jan 14, 2015 | 10.02 | 10.05 | 9.628 | 9.812 | 3,548,903 | -0.35(-3.44%) |
Jan 13, 2015 | 10.28 | 10.35 | 10.04 | 10.16 | 3,022,148 | -0.06(-0.56%) |
Jan 12, 2015 | 10.26 | 10.32 | 10.06 | 10.22 | 2,317,225 | -0.07(-0.72%) |
Jan 09, 2015 | 10.49 | 10.51 | 10.22 | 10.29 | 2,040,403 | -0.22(-2.13%) |
Jan 08, 2015 | 10.45 | 10.55 | 10.44 | 10.52 | 2,120,287 | +0.18(+1.78%) |
Jan 07, 2015 | 10.34 | 10.47 | 10.24 | 10.33 | 2,162,471 | +0.07(+0.73%) |
Jan 06, 2015 | 10.50 | 10.55 | 10.22 | 10.26 | 2,603,590 | -0.30(-2.88%) |
Jan 05, 2015 | 10.78 | 10.79 | 10.44 | 10.56 | 2,716,988 | -0.28(-2.59%) |
Jan 02, 2015 | 10.94 | 10.96 | 10.77 | 10.84 | 1,343,997 | -0.11(-1.00%) |
Dec 31, 2014 | 11.04 | 10.95 | 10.95 | 10.95 | 1,960,153 | -0.06(-0.57%) |
Dec 30, 2014 | 11.03 | 11.09 | 10.96 | 11.02 | 1,597,813 | -0.04(-0.36%) |
Dec 29, 2014 | 11.03 | 11.10 | 11.02 | 11.06 | 2,021,147 | -0.04(-0.36%) |
Dec 26, 2014 | 11.09 | 11.13 | 11.05 | 11.10 | 857,809 | +0.03(+0.26%) |
Dec 24, 2014 | 11.10 | 11.07 | 11.07 | 11.07 | 889,362 | +0.02(+0.21%) |
Dec 23, 2014 | 10.93 | 11.10 | 10.91 | 11.05 | 1,908,829 | +0.13(+1.16%) |
Dec 22, 2014 | 11.03 | 11.11 | 10.87 | 10.92 | 2,158,833 | -0.09(-0.78%) |
Dec 19, 2014 | 10.98 | 11.11 | 10.85 | 11.01 | 3,303,386 | +0.11(+1.05%) |
Dec 18, 2014 | 10.89 | 10.96 | 10.74 | 10.89 | 4,025,124 | +0.19(+1.77%) |
Dec 17, 2014 | 10.47 | 10.70 | 10.38 | 10.70 | 4,228,813 | +0.27(+2.59%) |
Dec 16, 2014 | 10.32 | 10.67 | 10.28 | 10.43 | 4,749,609 | +0.07(+0.66%) |
Dec 15, 2014 | 10.48 | 10.59 | 10.26 | 10.36 | 4,553,904 | -0.08(-0.77%) |
Dec 12, 2014 | 10.70 | 10.75 | 10.40 | 10.44 | 4,424,079 | -0.33(-3.09%) |
Dec 11, 2014 | 10.77 | 10.98 | 10.75 | 10.78 | 3,194,878 | -0.01(-0.11%) |
Dec 10, 2014 | 11.18 | 11.19 | 10.70 | 10.79 | 5,243,741 | -0.48(-4.23%) |
Dec 09, 2014 | 11.29 | 11.31 | 11.10 | 11.26 | 3,543,697 | -0.11(-1.01%) |
Dec 08, 2014 | 11.52 | 11.54 | 11.29 | 11.38 | 3,476,324 | -0.18(-1.54%) |
Dec 05, 2014 | 11.30 | 11.60 | 11.30 | 11.56 | 3,863,271 | +0.26(+2.34%) |
Dec 04, 2014 | 11.54 | 11.54 | 11.25 | 11.29 | 3,898,271 | -0.29(-2.53%) |
Dec 03, 2014 | 11.40 | 11.61 | 11.37 | 11.58 | 2,631,562 | +0.18(+1.61%) |
Dec 02, 2014 | 11.36 | 11.46 | 11.33 | 11.40 | 4,135,443 | -0.07(-0.60%) |