Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.10 | 10.25 | 9.750 | 9.930 | 120,712 | -0.02(-0.20%) |
Feb 26, 2015 | 10.24 | 10.31 | 9.895 | 9.950 | 88,485 | -0.26(-2.55%) |
Feb 25, 2015 | 10.18 | 10.47 | 10.00 | 10.21 | 149,701 | -0.14(-1.35%) |
Feb 24, 2015 | 10.50 | 10.51 | 10.28 | 10.35 | 76,125 | -0.14(-1.33%) |
Feb 23, 2015 | 10.47 | 10.66 | 10.42 | 10.49 | 70,518 | +0.03(+0.29%) |
Feb 20, 2015 | 10.48 | 10.65 | 10.46 | 10.46 | 81,135 | +0.03(+0.29%) |
Feb 19, 2015 | 10.48 | 10.70 | 10.40 | 10.43 | 84,605 | -0.09(-0.86%) |
Feb 18, 2015 | 10.50 | 10.73 | 10.37 | 10.52 | 70,076 | -0.01(-0.09%) |
Feb 17, 2015 | 10.47 | 10.84 | 10.28 | 10.53 | 130,990 | +0.03(+0.29%) |
Feb 13, 2015 | 10.55 | 10.50 | 10.50 | 10.50 | 131,700 | +0.01(+0.10%) |
Feb 12, 2015 | 10.50 | 10.70 | 10.21 | 10.49 | 56,273 | +0.02(+0.19%) |
Feb 11, 2015 | 10.50 | 10.63 | 10.29 | 10.47 | 96,992 | +0.02(+0.19%) |
Feb 10, 2015 | 10.73 | 10.78 | 10.41 | 10.45 | 166,699 | -0.18(-1.69%) |
Feb 09, 2015 | 10.51 | 10.90 | 10.50 | 10.63 | 87,033 | +0.02(+0.19%) |
Feb 06, 2015 | 10.83 | 11.12 | 10.58 | 10.61 | 81,836 | -0.53(-4.76%) |
Feb 05, 2015 | 11.15 | 11.47 | 10.92 | 11.14 | 131,651 | +0.09(+0.81%) |
Feb 04, 2015 | 11.49 | 11.49 | 10.83 | 11.05 | 169,261 | -0.44(-3.83%) |
Feb 03, 2015 | 10.95 | 11.99 | 10.87 | 11.49 | 175,097 | +0.67(+6.19%) |
Feb 02, 2015 | 10.67 | 10.87 | 10.58 | 10.82 | 90,972 | +0.12(+1.12%) |
Jan 30, 2015 | 10.49 | 11.10 | 10.48 | 10.70 | 142,714 | +0.10(+0.94%) |
Jan 29, 2015 | 10.25 | 10.77 | 10.19 | 10.60 | 153,906 | +0.32(+3.11%) |
Jan 28, 2015 | 10.52 | 10.80 | 10.21 | 10.28 | 172,705 | -0.14(-1.34%) |
Jan 27, 2015 | 10.64 | 10.76 | 10.18 | 10.42 | 164,623 | -0.28(-2.62%) |
Jan 26, 2015 | 10.79 | 11.06 | 10.62 | 10.70 | 59,278 | +0.00(+0.00%) |
Jan 23, 2015 | 10.46 | 10.98 | 10.35 | 10.70 | 226,642 | +0.28(+2.69%) |
Jan 22, 2015 | 10.20 | 10.58 | 9.990 | 10.42 | 198,966 | +0.24(+2.36%) |
Jan 21, 2015 | 10.19 | 10.65 | 10.11 | 10.18 | 131,024 | -0.02(-0.20%) |
Jan 20, 2015 | 10.08 | 10.39 | 9.880 | 10.20 | 185,551 | +0.18(+1.80%) |
Jan 16, 2015 | 9.650 | 10.21 | 9.650 | 10.02 | 157,339 | +0.41(+4.27%) |
Jan 15, 2015 | 9.910 | 9.990 | 9.580 | 9.610 | 116,087 | -0.29(-2.93%) |
Jan 14, 2015 | 9.640 | 10.00 | 9.520 | 9.900 | 92,576 | +0.14(+1.43%) |
Jan 13, 2015 | 9.790 | 10.10 | 9.640 | 9.760 | 136,143 | +0.00(+0.00%) |
Jan 12, 2015 | 9.740 | 9.980 | 9.615 | 9.760 | 76,255 | -0.17(-1.71%) |
Jan 09, 2015 | 10.09 | 10.32 | 9.910 | 9.930 | 114,469 | -0.18(-1.78%) |
Jan 08, 2015 | 9.580 | 10.43 | 9.550 | 10.11 | 163,530 | +0.55(+5.75%) |
Jan 07, 2015 | 9.670 | 10.00 | 9.520 | 9.560 | 74,315 | -0.03(-0.31%) |
Jan 06, 2015 | 9.870 | 9.950 | 9.390 | 9.590 | 97,110 | -0.23(-2.34%) |
Jan 05, 2015 | 9.340 | 10.34 | 9.280 | 9.820 | 392,726 | +0.50(+5.36%) |
Jan 02, 2015 | 9.290 | 9.364 | 9.010 | 9.320 | 131,024 | +0.13(+1.41%) |
Dec 31, 2014 | 8.720 | 9.190 | 9.190 | 9.190 | 177,400 | +0.55(+6.37%) |
Dec 30, 2014 | 8.700 | 8.785 | 8.310 | 8.640 | 499,013 | -0.23(-2.59%) |
Dec 29, 2014 | 9.430 | 9.430 | 8.820 | 8.870 | 172,896 | -0.50(-5.34%) |
Dec 26, 2014 | 9.600 | 9.750 | 9.250 | 9.370 | 129,496 | -0.36(-3.70%) |
Dec 24, 2014 | 9.190 | 9.730 | 9.730 | 9.730 | 131,300 | +0.53(+5.76%) |
Dec 23, 2014 | 9.230 | 9.580 | 8.900 | 9.200 | 376,681 | +0.26(+2.91%) |
Dec 22, 2014 | 8.780 | 9.220 | 8.690 | 8.940 | 230,928 | +0.47(+5.55%) |
Dec 19, 2014 | 8.760 | 8.840 | 8.390 | 8.470 | 359,361 | -0.25(-2.87%) |
Dec 18, 2014 | 9.500 | 9.575 | 8.670 | 8.720 | 453,457 | -0.49(-5.32%) |
Dec 17, 2014 | 9.220 | 9.250 | 8.940 | 9.210 | 257,442 | -0.03(-0.32%) |
Dec 16, 2014 | 9.000 | 9.300 | 8.950 | 9.240 | 506,500 | +0.19(+2.10%) |
Dec 15, 2014 | 9.300 | 9.460 | 8.960 | 9.050 | 224,919 | -0.30(-3.21%) |
Dec 12, 2014 | 9.114 | 9.480 | 9.100 | 9.350 | 278,535 | +0.18(+1.96%) |
Dec 11, 2014 | 9.240 | 9.550 | 9.040 | 9.170 | 316,202 | -0.14(-1.50%) |
Dec 10, 2014 | 9.300 | 9.590 | 9.280 | 9.310 | 110,431 | -0.18(-1.90%) |
Dec 09, 2014 | 9.080 | 9.790 | 9.000 | 9.490 | 234,199 | +0.20(+2.15%) |
Dec 08, 2014 | 10.17 | 10.48 | 9.250 | 9.290 | 299,775 | -1.02(-9.89%) |
Dec 05, 2014 | 10.69 | 10.96 | 10.27 | 10.31 | 266,212 | -0.43(-4.00%) |
Dec 04, 2014 | 10.04 | 10.99 | 9.980 | 10.74 | 534,396 | +0.74(+7.40%) |
Dec 03, 2014 | 10.11 | 10.38 | 9.760 | 10.00 | 350,252 | -0.12(-1.19%) |
Dec 02, 2014 | 9.950 | 10.63 | 9.830 | 10.12 | 275,091 | -0.09(-0.88%) |