Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.32 | 10.32 | 9.522 | 9.879 | 20,750 | -0.29(-2.86%) |
Apr 29, 2015 | 10.16 | 10.35 | 10.15 | 10.17 | 10,880 | -0.01(-0.09%) |
Apr 28, 2015 | 10.21 | 10.28 | 10.17 | 10.18 | 4,356 | +0.01(+0.13%) |
Apr 27, 2015 | 10.39 | 10.39 | 10.14 | 10.17 | 7,989 | -0.26(-2.46%) |
Apr 24, 2015 | 10.41 | 10.42 | 10.09 | 10.42 | 5,154 | +0.22(+2.19%) |
Apr 23, 2015 | 10.13 | 10.41 | 10.09 | 10.20 | 8,255 | +0.08(+0.77%) |
Apr 22, 2015 | 10.23 | 10.23 | 10.09 | 10.12 | 11,111 | +0.03(+0.26%) |
Apr 21, 2015 | 10.18 | 10.26 | 10.09 | 10.09 | 8,025 | -0.09(-0.88%) |
Apr 20, 2015 | 10.20 | 10.44 | 10.18 | 10.18 | 9,627 | -0.02(-0.19%) |
Apr 17, 2015 | 10.10 | 10.40 | 9.971 | 10.20 | 8,698 | +0.00(+0.00%) |
Apr 16, 2015 | 10.16 | 10.42 | 10.10 | 10.20 | 8,354 | -0.07(-0.72%) |
Apr 15, 2015 | 10.45 | 10.45 | 10.23 | 10.28 | 21,234 | -0.14(-1.33%) |
Apr 14, 2015 | 10.46 | 10.46 | 10.23 | 10.42 | 8,925 | -0.05(-0.45%) |
Apr 13, 2015 | 10.66 | 10.67 | 10.46 | 10.46 | 13,243 | -0.12(-1.12%) |
Apr 10, 2015 | 10.26 | 10.71 | 10.26 | 10.58 | 7,540 | +0.50(+4.99%) |
Apr 09, 2015 | 10.38 | 10.44 | 10.08 | 10.08 | 10,281 | -0.32(-3.10%) |
Apr 08, 2015 | 10.03 | 10.44 | 10.03 | 10.40 | 8,008 | +0.28(+2.72%) |
Apr 07, 2015 | 9.947 | 10.22 | 9.848 | 10.13 | 7,405 | +0.14(+1.43%) |
Apr 06, 2015 | 9.852 | 10.07 | 9.805 | 9.985 | 10,314 | +0.25(+2.58%) |
Apr 02, 2015 | 9.739 | 9.734 | 9.734 | 9.734 | 5,481 | +0.20(+2.14%) |
Apr 01, 2015 | 9.772 | 9.961 | 9.515 | 9.530 | 9,920 | -0.45(-4.47%) |
Mar 31, 2015 | 10.67 | 10.67 | 9.943 | 9.976 | 17,528 | -0.53(-5.06%) |
Mar 30, 2015 | 10.96 | 10.96 | 10.44 | 10.51 | 21,601 | +0.27(+2.59%) |
Mar 27, 2015 | 10.08 | 10.42 | 9.919 | 10.24 | 14,086 | +0.60(+6.22%) |
Mar 26, 2015 | 9.765 | 9.831 | 9.482 | 9.642 | 9,619 | -0.04(-0.44%) |
Mar 25, 2015 | 9.487 | 9.708 | 9.453 | 9.685 | 4,379 | +0.20(+2.13%) |
Mar 24, 2015 | 9.589 | 9.600 | 9.285 | 9.482 | 13,906 | -0.00(-0.05%) |
Mar 23, 2015 | 9.214 | 9.544 | 8.955 | 9.487 | 13,066 | +0.44(+4.84%) |
Mar 20, 2015 | 8.659 | 9.059 | 8.659 | 9.049 | 21,485 | +0.53(+6.21%) |
Mar 19, 2015 | 8.438 | 8.584 | 8.424 | 8.520 | 56,325 | +0.04(+0.47%) |
Mar 18, 2015 | 9.238 | 9.294 | 8.198 | 8.480 | 88,406 | -0.92(-9.81%) |
Mar 17, 2015 | 9.925 | 10.01 | 9.299 | 9.402 | 34,116 | -0.54(-5.40%) |
Mar 16, 2015 | 10.71 | 10.71 | 9.939 | 9.939 | 29,437 | -0.77(-7.17%) |
Mar 13, 2015 | 11.01 | 11.01 | 10.71 | 10.71 | 20,999 | -0.18(-1.64%) |
Mar 12, 2015 | 11.21 | 11.21 | 10.82 | 10.88 | 18,415 | -0.29(-2.61%) |
Mar 11, 2015 | 11.50 | 11.54 | 11.17 | 11.18 | 4,687 | -0.32(-2.74%) |
Mar 10, 2015 | 11.52 | 11.55 | 11.49 | 11.49 | 12,684 | -0.06(-0.49%) |
Mar 09, 2015 | 11.49 | 11.56 | 11.49 | 11.55 | 9,830 | +0.02(+0.16%) |
Mar 06, 2015 | 11.71 | 11.76 | 11.49 | 11.53 | 16,740 | +0.02(+0.21%) |
Mar 05, 2015 | 11.51 | 11.72 | 11.50 | 11.51 | 16,521 | +0.01(+0.05%) |
Mar 04, 2015 | 11.93 | 11.72 | 11.50 | 11.50 | 17,658 | -0.22(-1.84%) |
Mar 03, 2015 | 11.82 | 11.87 | 11.54 | 11.72 | 24,365 | -0.02(-0.14%) |
Mar 02, 2015 | 11.78 | 11.84 | 11.73 | 11.73 | 11,643 | -0.01(-0.10%) |
Feb 27, 2015 | 11.63 | 11.95 | 11.63 | 11.74 | 16,784 | -0.08(-0.71%) |
Feb 26, 2015 | 11.83 | 11.95 | 11.61 | 11.83 | 18,740 | -0.25(-2.06%) |
Feb 25, 2015 | 12.11 | 12.11 | 11.87 | 12.08 | 10,810 | -0.01(-0.08%) |
Feb 24, 2015 | 11.84 | 12.13 | 11.84 | 12.09 | 7,988 | +0.42(+3.58%) |
Feb 23, 2015 | 12.15 | 12.15 | 11.51 | 11.67 | 17,014 | -0.48(-3.94%) |
Feb 20, 2015 | 12.25 | 12.26 | 12.15 | 12.15 | 25,071 | -0.05(-0.42%) |
Feb 19, 2015 | 11.80 | 12.35 | 11.73 | 12.20 | 16,057 | +0.12(+1.01%) |
Feb 18, 2015 | 11.66 | 12.35 | 11.66 | 12.08 | 32,982 | +0.37(+3.12%) |
Feb 17, 2015 | 11.28 | 11.79 | 11.28 | 11.71 | 17,332 | +0.45(+3.96%) |
Feb 13, 2015 | 11.52 | 11.27 | 11.27 | 11.27 | 16,624 | -0.30(-2.64%) |
Feb 12, 2015 | 11.54 | 11.68 | 11.54 | 11.57 | 10,492 | +0.10(+0.90%) |
Feb 11, 2015 | 11.08 | 11.47 | 11.05 | 11.47 | 13,745 | +0.32(+2.86%) |
Feb 10, 2015 | 11.04 | 11.33 | 11.04 | 11.15 | 10,609 | +0.10(+0.89%) |
Feb 09, 2015 | 11.23 | 11.27 | 10.79 | 11.05 | 8,455 | +0.00(+0.04%) |
Feb 06, 2015 | 11.54 | 11.54 | 11.04 | 11.04 | 9,267 | -0.13(-1.18%) |
Feb 05, 2015 | 11.54 | 11.54 | 11.17 | 11.18 | 4,446 | +0.03(+0.29%) |
Feb 04, 2015 | 11.74 | 11.74 | 11.13 | 11.14 | 17,590 | -0.38(-3.30%) |
Feb 03, 2015 | 11.26 | 11.67 | 11.26 | 11.52 | 12,462 | +0.46(+4.11%) |