Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.29 | 12.29 | 12.06 | 12.07 | 10,991 | -0.35(-2.82%) |
Apr 29, 2015 | 12.48 | 12.48 | 12.30 | 12.42 | 35,019 | -0.22(-1.74%) |
Apr 28, 2015 | 12.65 | 12.70 | 12.57 | 12.64 | 51,536 | +0.10(+0.80%) |
Apr 27, 2015 | 12.40 | 12.74 | 12.35 | 12.54 | 63,884 | +0.17(+1.40%) |
Apr 24, 2015 | 12.40 | 12.49 | 12.36 | 12.37 | 48,984 | +0.12(+0.95%) |
Apr 23, 2015 | 12.18 | 12.30 | 12.09 | 12.25 | 39,070 | +0.53(+4.52%) |
Apr 22, 2015 | 11.63 | 11.75 | 11.63 | 11.72 | 79,040 | +0.31(+2.72%) |
Apr 21, 2015 | 11.53 | 11.54 | 11.40 | 11.41 | 29,912 | +0.17(+1.51%) |
Apr 20, 2015 | 11.07 | 11.24 | 11.07 | 11.24 | 16,654 | -0.08(-0.71%) |
Apr 17, 2015 | 11.38 | 11.51 | 10.93 | 11.32 | 70,180 | -0.70(-5.81%) |
Apr 16, 2015 | 11.92 | 12.03 | 11.89 | 12.02 | 42,358 | +0.48(+4.14%) |
Apr 15, 2015 | 11.58 | 11.62 | 11.48 | 11.54 | 31,165 | -0.36(-3.03%) |
Apr 14, 2015 | 11.92 | 11.95 | 11.87 | 11.90 | 35,985 | -0.28(-2.30%) |
Apr 13, 2015 | 12.25 | 12.35 | 12.18 | 12.18 | 23,440 | -0.17(-1.38%) |
Apr 10, 2015 | 12.31 | 12.37 | 12.25 | 12.35 | 52,168 | +0.05(+0.41%) |
Apr 09, 2015 | 12.21 | 12.30 | 12.09 | 12.30 | 132,635 | -0.15(-1.20%) |
Apr 08, 2015 | 12.59 | 12.59 | 12.40 | 12.45 | 87,068 | +0.51(+4.27%) |
Apr 07, 2015 | 11.93 | 11.95 | 11.91 | 11.94 | 61,251 | +0.02(+0.17%) |
Apr 06, 2015 | 11.71 | 11.93 | 11.70 | 11.92 | 27,735 | +0.22(+1.88%) |
Apr 02, 2015 | 11.70 | 11.70 | 11.70 | 0 | +0.49(+4.37%) | |
Apr 01, 2015 | 11.22 | 11.27 | 11.19 | 11.21 | 48,074 | +0.99(+9.69%) |
Mar 31, 2015 | 10.21 | 10.23 | 10.17 | 10.22 | 12,091 | -0.03(-0.29%) |
Mar 30, 2015 | 10.18 | 10.25 | 10.13 | 10.25 | 39,312 | +0.74(+7.78%) |
Mar 27, 2015 | 9.530 | 9.560 | 9.470 | 9.510 | 51,930 | +0.03(+0.32%) |
Mar 26, 2015 | 9.400 | 9.500 | 9.400 | 9.480 | 22,977 | -0.05(-0.52%) |
Mar 25, 2015 | 9.700 | 9.700 | 9.496 | 9.530 | 4,276 | -0.15(-1.55%) |
Mar 24, 2015 | 9.840 | 9.840 | 9.660 | 9.680 | 29,875 | -0.25(-2.52%) |
Mar 23, 2015 | 9.880 | 9.950 | 9.870 | 9.930 | 34,553 | -0.03(-0.30%) |
Mar 20, 2015 | 10.01 | 10.01 | 9.900 | 9.960 | 15,880 | -0.06(-0.60%) |
Mar 19, 2015 | 10.04 | 10.04 | 9.950 | 10.02 | 24,934 | +0.25(+2.56%) |
Mar 18, 2015 | 9.666 | 9.770 | 9.550 | 9.770 | 47,832 | +0.45(+4.83%) |
Mar 17, 2015 | 9.300 | 9.340 | 9.297 | 9.320 | 16,107 | +0.07(+0.77%) |
Mar 16, 2015 | 9.205 | 9.270 | 9.130 | 9.248 | 23,423 | +0.21(+2.27%) |
Mar 13, 2015 | 9.030 | 9.043 | 9.020 | 9.043 | 3,473 | +0.06(+0.70%) |
Mar 12, 2015 | 9.010 | 9.050 | 8.980 | 8.980 | 18,249 | +0.03(+0.30%) |
Mar 11, 2015 | 8.930 | 8.970 | 8.930 | 8.954 | 8,607 | -0.09(-0.96%) |
Mar 10, 2015 | 8.980 | 9.080 | 8.980 | 9.040 | 63,643 | -0.42(-4.44%) |
Mar 09, 2015 | 9.447 | 9.470 | 9.447 | 9.460 | 3,096 | -0.06(-0.63%) |
Mar 06, 2015 | 9.630 | 9.630 | 9.440 | 9.520 | 58,482 | -0.05(-0.52%) |
Mar 05, 2015 | 9.510 | 9.580 | 9.500 | 9.570 | 96,827 | +0.57(+6.33%) |
Mar 04, 2015 | 9.023 | 9.040 | 8.950 | 9.000 | 24,136 | -0.03(-0.33%) |
Mar 03, 2015 | 9.100 | 9.100 | 8.980 | 9.030 | 19,591 | +0.00(+0.00%) |
Mar 02, 2015 | 8.980 | 9.090 | 8.980 | 9.030 | 57,340 | +0.36(+4.19%) |
Feb 27, 2015 | 8.790 | 8.790 | 8.600 | 8.667 | 9,397 | -0.13(-1.51%) |
Feb 26, 2015 | 8.830 | 8.850 | 8.780 | 8.800 | 41,515 | +0.00(+0.00%) |
Feb 25, 2015 | 8.800 | 8.890 | 8.800 | 8.800 | 13,666 | -0.21(-2.33%) |
Feb 24, 2015 | 9.000 | 9.030 | 8.975 | 9.010 | 30,398 | +0.06(+0.67%) |
Feb 23, 2015 | 8.810 | 8.980 | 8.810 | 8.950 | 50,955 | +0.29(+3.29%) |
Feb 20, 2015 | 8.640 | 8.700 | 8.620 | 8.665 | 28,628 | +0.01(+0.17%) |
Feb 19, 2015 | 8.670 | 8.686 | 8.640 | 8.650 | 20,714 | +0.03(+0.35%) |
Feb 18, 2015 | 8.600 | 8.670 | 8.600 | 8.620 | 9,864 | -0.21(-2.38%) |
Feb 17, 2015 | 8.900 | 8.950 | 8.810 | 8.830 | 183,009 | +1.31(+17.42%) |
Feb 13, 2015 | 7.520 | 7.520 | 7.520 | 0 | +0.54(+7.74%) | |
Feb 12, 2015 | 6.870 | 6.980 | 6.870 | 6.980 | 75,353 | +0.50(+7.72%) |
Feb 11, 2015 | 6.500 | 6.510 | 6.450 | 6.480 | 40,758 | -0.34(-4.98%) |
Feb 10, 2015 | 6.770 | 6.850 | 6.630 | 6.819 | 141,014 | +0.01(+0.14%) |
Feb 09, 2015 | 6.840 | 6.870 | 6.810 | 6.810 | 5,994 | -0.07(-1.02%) |
Feb 06, 2015 | 7.000 | 7.000 | 6.800 | 6.880 | 144,554 | -0.28(-3.91%) |
Feb 05, 2015 | 7.200 | 7.200 | 7.150 | 7.160 | 56,409 | -0.04(-0.56%) |
Feb 04, 2015 | 7.020 | 7.290 | 7.020 | 7.200 | 202,221 | -0.11(-1.50%) |
Feb 03, 2015 | 7.330 | 7.340 | 7.300 | 7.310 | 207,281 | +0.14(+1.95%) |