Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.18 | 11.33 | 11.17 | 11.24 | 267,836 | -0.02(-0.20%) |
Apr 29, 2015 | 11.05 | 11.33 | 10.83 | 11.27 | 580,361 | +0.46(+4.22%) |
Apr 28, 2015 | 10.72 | 10.84 | 10.72 | 10.81 | 175,899 | +0.08(+0.72%) |
Apr 27, 2015 | 10.82 | 10.96 | 10.71 | 10.73 | 189,834 | -0.09(-0.82%) |
Apr 24, 2015 | 10.81 | 10.87 | 10.75 | 10.82 | 218,523 | +0.08(+0.73%) |
Apr 23, 2015 | 10.53 | 10.77 | 10.49 | 10.74 | 267,265 | +0.24(+2.33%) |
Apr 22, 2015 | 10.57 | 10.61 | 10.48 | 10.50 | 147,242 | -0.03(-0.32%) |
Apr 21, 2015 | 10.61 | 10.62 | 10.49 | 10.53 | 214,219 | -0.03(-0.26%) |
Apr 20, 2015 | 10.80 | 10.80 | 10.45 | 10.56 | 521,070 | -0.28(-2.56%) |
Apr 17, 2015 | 10.78 | 10.86 | 10.58 | 10.84 | 282,519 | +0.06(+0.51%) |
Apr 16, 2015 | 10.61 | 11.00 | 10.55 | 10.78 | 475,714 | +0.17(+1.60%) |
Apr 15, 2015 | 10.26 | 10.68 | 10.26 | 10.61 | 358,277 | +0.33(+3.25%) |
Apr 14, 2015 | 10.13 | 10.28 | 10.11 | 10.28 | 287,080 | +0.19(+1.90%) |
Apr 13, 2015 | 9.956 | 10.13 | 9.956 | 10.09 | 191,711 | +0.11(+1.10%) |
Apr 10, 2015 | 9.710 | 10.02 | 9.710 | 9.978 | 212,466 | +0.32(+3.29%) |
Apr 09, 2015 | 9.463 | 9.660 | 9.425 | 9.660 | 315,864 | +0.15(+1.55%) |
Apr 08, 2015 | 9.458 | 9.556 | 9.364 | 9.512 | 255,434 | +0.07(+0.75%) |
Apr 07, 2015 | 9.600 | 9.704 | 9.343 | 9.441 | 327,941 | -0.18(-1.88%) |
Apr 06, 2015 | 9.594 | 9.715 | 9.499 | 9.622 | 247,657 | +0.03(+0.34%) |
Apr 02, 2015 | 9.458 | 9.589 | 9.589 | 9.589 | 271,168 | +0.13(+1.39%) |
Apr 01, 2015 | 9.600 | 9.718 | 9.419 | 9.458 | 338,490 | -0.19(-1.93%) |
Mar 31, 2015 | 9.682 | 9.731 | 9.507 | 9.644 | 304,917 | -0.02(-0.23%) |
Mar 30, 2015 | 9.819 | 9.929 | 9.655 | 9.666 | 243,877 | -0.18(-1.84%) |
Mar 27, 2015 | 9.956 | 10.05 | 9.753 | 9.846 | 282,275 | -0.17(-1.70%) |
Mar 26, 2015 | 10.34 | 10.41 | 10.01 | 10.02 | 307,245 | -0.37(-3.58%) |
Mar 25, 2015 | 10.28 | 10.47 | 10.18 | 10.39 | 164,901 | +0.06(+0.58%) |
Mar 24, 2015 | 10.37 | 10.38 | 10.21 | 10.33 | 172,556 | -0.05(-0.53%) |
Mar 23, 2015 | 10.25 | 10.50 | 10.25 | 10.38 | 77,398 | +0.12(+1.12%) |
Mar 20, 2015 | 10.16 | 10.28 | 10.16 | 10.27 | 126,725 | +0.12(+1.19%) |
Mar 19, 2015 | 10.20 | 10.25 | 9.978 | 10.15 | 198,138 | -0.12(-1.12%) |
Mar 18, 2015 | 10.12 | 10.30 | 9.983 | 10.26 | 113,697 | +0.10(+1.02%) |
Mar 17, 2015 | 9.972 | 10.22 | 9.934 | 10.16 | 113,943 | +0.14(+1.37%) |
Mar 16, 2015 | 10.20 | 10.20 | 9.956 | 10.02 | 136,380 | -0.15(-1.45%) |
Mar 13, 2015 | 10.27 | 10.27 | 9.994 | 10.17 | 122,202 | -0.10(-0.96%) |
Mar 12, 2015 | 10.30 | 10.50 | 10.11 | 10.27 | 125,356 | +0.00(+0.00%) |
Mar 11, 2015 | 10.03 | 10.31 | 9.956 | 10.27 | 182,371 | +0.27(+2.74%) |
Mar 10, 2015 | 10.000 | 10.03 | 9.923 | 9.994 | 110,461 | -0.18(-1.78%) |
Mar 09, 2015 | 10.24 | 10.26 | 10.09 | 10.18 | 181,638 | -0.09(-0.91%) |
Mar 06, 2015 | 10.27 | 10.39 | 10.19 | 10.27 | 123,627 | -0.17(-1.63%) |
Mar 05, 2015 | 10.72 | 10.76 | 10.38 | 10.44 | 149,602 | -0.31(-2.85%) |
Mar 04, 2015 | 10.77 | 10.84 | 10.62 | 10.74 | 135,213 | -0.09(-0.86%) |
Mar 03, 2015 | 10.77 | 10.86 | 10.65 | 10.84 | 155,027 | +0.08(+0.76%) |
Mar 02, 2015 | 10.68 | 10.80 | 10.56 | 10.76 | 121,917 | +0.12(+1.08%) |
Feb 27, 2015 | 10.63 | 10.78 | 10.49 | 10.64 | 192,967 | +0.02(+0.16%) |
Feb 26, 2015 | 10.48 | 10.71 | 10.27 | 10.62 | 190,675 | +0.16(+1.57%) |
Feb 25, 2015 | 10.40 | 10.51 | 10.32 | 10.46 | 129,998 | +0.02(+0.21%) |
Feb 24, 2015 | 10.33 | 10.46 | 10.27 | 10.44 | 109,274 | +0.05(+0.53%) |
Feb 23, 2015 | 10.39 | 10.43 | 10.33 | 10.38 | 100,436 | -0.05(-0.52%) |
Feb 20, 2015 | 10.63 | 10.63 | 10.39 | 10.44 | 125,880 | -0.05(-0.52%) |
Feb 19, 2015 | 10.53 | 10.62 | 10.49 | 10.49 | 101,015 | -0.10(-0.98%) |
Feb 18, 2015 | 10.64 | 10.72 | 10.52 | 10.60 | 111,524 | -0.08(-0.77%) |
Feb 17, 2015 | 10.67 | 10.71 | 10.48 | 10.68 | 137,704 | -0.05(-0.51%) |
Feb 13, 2015 | 10.65 | 10.73 | 10.73 | 10.73 | 161,422 | +0.16(+1.55%) |
Feb 12, 2015 | 10.43 | 10.65 | 10.40 | 10.57 | 271,179 | +0.18(+1.69%) |
Feb 11, 2015 | 10.27 | 10.46 | 10.11 | 10.39 | 226,188 | +0.11(+1.06%) |
Feb 10, 2015 | 10.10 | 10.28 | 9.896 | 10.28 | 234,236 | +0.22(+2.23%) |
Feb 09, 2015 | 10.42 | 10.42 | 10.05 | 10.06 | 339,453 | -0.30(-2.91%) |
Feb 06, 2015 | 10.23 | 10.46 | 10.20 | 10.36 | 334,667 | +0.18(+1.72%) |
Feb 05, 2015 | 10.13 | 10.25 | 9.825 | 10.19 | 568,899 | +0.55(+5.68%) |
Feb 04, 2015 | 9.616 | 9.699 | 9.512 | 9.638 | 206,776 | -0.05(-0.57%) |
Feb 03, 2015 | 9.512 | 9.748 | 9.436 | 9.693 | 210,820 | +0.26(+2.79%) |