Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.65 | 10.69 | 10.42 | 10.59 | 94,875 | -0.28(-2.61%) |
Apr 29, 2015 | 10.75 | 10.95 | 10.75 | 10.87 | 188,216 | +0.07(+0.63%) |
Apr 28, 2015 | 10.54 | 10.80 | 10.52 | 10.80 | 261,777 | +0.34(+3.27%) |
Apr 27, 2015 | 10.32 | 10.54 | 10.30 | 10.46 | 191,850 | +0.30(+2.98%) |
Apr 24, 2015 | 10.30 | 10.54 | 10.12 | 10.16 | 133,124 | -0.22(-2.17%) |
Apr 23, 2015 | 10.25 | 10.43 | 10.22 | 10.38 | 85,983 | +0.22(+2.12%) |
Apr 22, 2015 | 10.44 | 10.44 | 10.16 | 10.17 | 94,018 | -0.28(-2.65%) |
Apr 21, 2015 | 10.36 | 10.49 | 10.35 | 10.44 | 57,104 | +0.08(+0.78%) |
Apr 20, 2015 | 10.31 | 10.42 | 10.29 | 10.36 | 56,066 | +0.00(+0.00%) |
Apr 17, 2015 | 10.46 | 10.47 | 10.30 | 10.36 | 90,270 | -0.06(-0.56%) |
Apr 16, 2015 | 10.51 | 10.53 | 10.30 | 10.42 | 97,980 | -0.02(-0.19%) |
Apr 15, 2015 | 10.20 | 10.50 | 10.18 | 10.44 | 82,180 | +0.29(+2.89%) |
Apr 14, 2015 | 10.10 | 10.27 | 10.10 | 10.15 | 89,617 | +0.03(+0.29%) |
Apr 13, 2015 | 10.30 | 10.32 | 10.12 | 10.12 | 73,453 | -0.20(-1.90%) |
Apr 10, 2015 | 10.17 | 10.33 | 10.14 | 10.31 | 174,558 | +0.30(+3.03%) |
Apr 09, 2015 | 10.03 | 10.09 | 9.992 | 10.01 | 63,572 | -0.13(-1.25%) |
Apr 08, 2015 | 10.21 | 10.32 | 10.07 | 10.14 | 93,146 | -0.08(-0.77%) |
Apr 07, 2015 | 10.33 | 10.36 | 10.22 | 10.22 | 135,173 | -0.20(-1.88%) |
Apr 06, 2015 | 10.28 | 10.42 | 10.28 | 10.41 | 56,481 | +0.34(+3.40%) |
Apr 02, 2015 | 10.12 | 10.07 | 10.07 | 10.07 | 36,719 | -0.13(-1.25%) |
Apr 01, 2015 | 9.865 | 10.20 | 9.865 | 10.20 | 163,348 | +0.34(+3.47%) |
Mar 31, 2015 | 9.963 | 9.972 | 9.798 | 9.855 | 127,697 | +0.02(+0.20%) |
Mar 30, 2015 | 10.00 | 10.00 | 9.816 | 9.836 | 85,096 | -0.25(-2.52%) |
Mar 27, 2015 | 10.12 | 10.17 | 10.05 | 10.09 | 40,342 | -0.12(-1.15%) |
Mar 26, 2015 | 10.49 | 10.51 | 10.06 | 10.21 | 67,806 | -0.16(-1.51%) |
Mar 25, 2015 | 10.60 | 10.63 | 10.30 | 10.36 | 22,301 | -0.20(-1.85%) |
Mar 24, 2015 | 10.56 | 10.63 | 10.46 | 10.56 | 42,851 | +0.00(+0.00%) |
Mar 23, 2015 | 10.54 | 10.61 | 10.47 | 10.56 | 23,902 | +0.06(+0.56%) |
Mar 20, 2015 | 10.15 | 10.64 | 10.15 | 10.50 | 69,273 | +0.35(+3.47%) |
Mar 19, 2015 | 10.10 | 10.19 | 9.943 | 10.15 | 85,188 | +0.05(+0.48%) |
Mar 18, 2015 | 9.748 | 10.13 | 9.581 | 10.10 | 109,131 | +0.30(+3.09%) |
Mar 17, 2015 | 9.845 | 10.00 | 9.752 | 9.796 | 62,646 | -0.16(-1.57%) |
Mar 16, 2015 | 10.00 | 10.00 | 9.748 | 9.953 | 212,537 | -0.08(-0.78%) |
Mar 13, 2015 | 9.904 | 10.04 | 9.748 | 10.03 | 153,597 | +0.12(+1.18%) |
Mar 12, 2015 | 9.982 | 10.02 | 9.841 | 9.914 | 82,382 | -0.03(-0.29%) |
Mar 11, 2015 | 9.767 | 9.992 | 9.621 | 9.943 | 145,065 | +0.22(+2.31%) |
Mar 10, 2015 | 9.855 | 9.924 | 9.673 | 9.718 | 96,031 | -0.15(-1.49%) |
Mar 09, 2015 | 10.15 | 10.22 | 9.787 | 9.865 | 209,909 | -0.21(-2.04%) |
Mar 06, 2015 | 10.45 | 10.48 | 9.982 | 10.07 | 231,494 | -0.63(-5.85%) |
Mar 05, 2015 | 10.73 | 10.84 | 10.67 | 10.70 | 51,620 | -0.03(-0.27%) |
Mar 04, 2015 | 10.85 | 10.87 | 10.70 | 10.73 | 91,304 | -0.17(-1.53%) |
Mar 03, 2015 | 11.05 | 11.17 | 10.85 | 10.89 | 70,590 | -0.15(-1.33%) |
Mar 02, 2015 | 11.18 | 11.22 | 11.00 | 11.04 | 226,482 | -0.18(-1.57%) |
Feb 27, 2015 | 11.13 | 11.33 | 10.96 | 11.21 | 77,426 | +0.14(+1.24%) |
Feb 26, 2015 | 11.06 | 11.20 | 11.02 | 11.08 | 89,617 | +0.07(+0.62%) |
Feb 25, 2015 | 10.86 | 11.05 | 10.86 | 11.01 | 154,437 | +0.16(+1.44%) |
Feb 24, 2015 | 10.76 | 10.86 | 10.74 | 10.85 | 156,542 | +0.02(+0.18%) |
Feb 23, 2015 | 10.81 | 10.97 | 10.76 | 10.83 | 124,665 | +0.00(+0.00%) |
Feb 20, 2015 | 10.89 | 11.05 | 10.82 | 10.83 | 81,881 | +0.00(+0.00%) |
Feb 19, 2015 | 11.08 | 11.12 | 10.79 | 10.83 | 188,977 | -0.29(-2.64%) |
Feb 18, 2015 | 10.85 | 11.15 | 10.85 | 11.13 | 228,832 | +0.19(+1.70%) |
Feb 17, 2015 | 11.03 | 11.04 | 10.93 | 10.94 | 138,495 | -0.28(-2.53%) |
Feb 13, 2015 | 11.18 | 11.22 | 11.22 | 11.22 | 68,835 | +0.11(+0.97%) |
Feb 12, 2015 | 11.14 | 11.27 | 11.04 | 11.12 | 87,991 | +0.06(+0.53%) |
Feb 11, 2015 | 11.21 | 11.24 | 10.99 | 11.06 | 120,018 | -0.17(-1.48%) |
Feb 10, 2015 | 11.34 | 11.36 | 11.17 | 11.22 | 77,198 | -0.23(-2.05%) |
Feb 09, 2015 | 11.32 | 11.49 | 11.32 | 11.46 | 198,675 | +0.20(+1.74%) |
Feb 06, 2015 | 11.48 | 11.61 | 11.25 | 11.26 | 192,488 | -0.53(-4.48%) |
Feb 05, 2015 | 11.69 | 11.82 | 11.55 | 11.79 | 44,441 | +0.04(+0.33%) |
Feb 04, 2015 | 11.52 | 11.78 | 11.52 | 11.75 | 78,020 | +0.11(+0.92%) |
Feb 03, 2015 | 11.66 | 11.75 | 11.47 | 11.64 | 263,878 | -0.04(-0.33%) |