Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.37 | 10.37 | 9.566 | 9.925 | 20,653 | -0.29(-2.86%) |
Apr 29, 2015 | 10.21 | 10.39 | 10.20 | 10.22 | 10,829 | -0.01(-0.09%) |
Apr 28, 2015 | 10.26 | 10.33 | 10.22 | 10.23 | 4,335 | +0.01(+0.13%) |
Apr 27, 2015 | 10.44 | 10.44 | 10.18 | 10.21 | 7,952 | -0.26(-2.46%) |
Apr 24, 2015 | 10.46 | 10.47 | 10.14 | 10.47 | 5,130 | +0.22(+2.19%) |
Apr 23, 2015 | 10.18 | 10.46 | 10.14 | 10.25 | 8,216 | +0.08(+0.77%) |
Apr 22, 2015 | 10.28 | 10.28 | 10.14 | 10.17 | 11,060 | +0.03(+0.26%) |
Apr 21, 2015 | 10.23 | 10.30 | 10.14 | 10.14 | 7,988 | -0.09(-0.88%) |
Apr 20, 2015 | 10.25 | 10.48 | 10.23 | 10.23 | 9,582 | -0.02(-0.19%) |
Apr 17, 2015 | 10.15 | 10.45 | 10.02 | 10.25 | 8,657 | +0.00(+0.00%) |
Apr 16, 2015 | 10.20 | 10.47 | 10.14 | 10.25 | 8,315 | -0.07(-0.72%) |
Apr 15, 2015 | 10.49 | 10.49 | 10.28 | 10.33 | 21,135 | -0.14(-1.33%) |
Apr 14, 2015 | 10.51 | 10.51 | 10.28 | 10.47 | 8,884 | -0.05(-0.45%) |
Apr 13, 2015 | 10.71 | 10.72 | 10.51 | 10.51 | 13,181 | -0.12(-1.12%) |
Apr 10, 2015 | 10.30 | 10.76 | 10.30 | 10.63 | 7,505 | +0.50(+4.99%) |
Apr 09, 2015 | 10.43 | 10.48 | 10.12 | 10.13 | 10,233 | -0.32(-3.10%) |
Apr 08, 2015 | 10.07 | 10.48 | 10.07 | 10.45 | 7,971 | +0.28(+2.72%) |
Apr 07, 2015 | 9.994 | 10.27 | 9.894 | 10.18 | 7,371 | +0.14(+1.43%) |
Apr 06, 2015 | 9.899 | 10.12 | 9.851 | 10.03 | 10,266 | +0.25(+2.58%) |
Apr 02, 2015 | 9.784 | 9.779 | 9.779 | 9.779 | 5,455 | +0.20(+2.14%) |
Apr 01, 2015 | 9.818 | 10.01 | 9.560 | 9.575 | 9,874 | -0.45(-4.47%) |
Mar 31, 2015 | 10.72 | 10.72 | 9.989 | 10.02 | 17,447 | -0.53(-5.06%) |
Mar 30, 2015 | 11.01 | 11.01 | 10.48 | 10.56 | 21,501 | +0.27(+2.59%) |
Mar 27, 2015 | 10.13 | 10.47 | 9.965 | 10.29 | 14,020 | +0.60(+6.22%) |
Mar 26, 2015 | 9.810 | 9.877 | 9.527 | 9.687 | 9,575 | -0.04(-0.44%) |
Mar 25, 2015 | 9.532 | 9.754 | 9.497 | 9.730 | 4,359 | +0.20(+2.13%) |
Mar 24, 2015 | 9.634 | 9.645 | 9.328 | 9.527 | 13,841 | -0.00(-0.05%) |
Mar 23, 2015 | 9.257 | 9.588 | 8.997 | 9.531 | 13,005 | +0.44(+4.84%) |
Mar 20, 2015 | 8.699 | 9.101 | 8.699 | 9.092 | 21,385 | +0.53(+6.21%) |
Mar 19, 2015 | 8.477 | 8.624 | 8.463 | 8.560 | 56,062 | +0.04(+0.47%) |
Mar 18, 2015 | 9.281 | 9.338 | 8.236 | 8.520 | 87,994 | -0.93(-9.81%) |
Mar 17, 2015 | 9.971 | 10.06 | 9.343 | 9.446 | 33,957 | -0.54(-5.40%) |
Mar 16, 2015 | 10.76 | 10.76 | 9.985 | 9.985 | 29,300 | -0.77(-7.16%) |
Mar 13, 2015 | 11.06 | 11.06 | 10.76 | 10.76 | 20,901 | -0.18(-1.64%) |
Mar 12, 2015 | 11.27 | 11.27 | 10.87 | 10.94 | 18,329 | -0.29(-2.61%) |
Mar 11, 2015 | 11.55 | 11.60 | 11.22 | 11.23 | 4,665 | -0.32(-2.74%) |
Mar 10, 2015 | 11.57 | 11.60 | 11.55 | 11.55 | 12,625 | -0.06(-0.49%) |
Mar 09, 2015 | 11.55 | 11.61 | 11.55 | 11.60 | 9,784 | +0.02(+0.16%) |
Mar 06, 2015 | 11.77 | 11.81 | 11.55 | 11.58 | 16,662 | +0.02(+0.21%) |
Mar 05, 2015 | 11.56 | 11.78 | 11.55 | 11.56 | 16,444 | +0.01(+0.05%) |
Mar 04, 2015 | 11.98 | 11.77 | 11.55 | 11.55 | 17,575 | -0.22(-1.84%) |
Mar 03, 2015 | 11.88 | 11.93 | 11.60 | 11.77 | 24,252 | -0.02(-0.14%) |
Mar 02, 2015 | 11.84 | 11.89 | 11.78 | 11.79 | 11,589 | -0.01(-0.10%) |
Feb 27, 2015 | 11.69 | 12.01 | 11.69 | 11.80 | 16,706 | -0.08(-0.71%) |
Feb 26, 2015 | 11.89 | 12.01 | 11.67 | 11.88 | 18,653 | -0.25(-2.06%) |
Feb 25, 2015 | 12.16 | 12.16 | 11.93 | 12.13 | 10,759 | -0.01(-0.08%) |
Feb 24, 2015 | 11.90 | 12.19 | 11.90 | 12.14 | 7,951 | +0.42(+3.58%) |
Feb 23, 2015 | 12.21 | 12.21 | 11.56 | 11.72 | 16,935 | -0.48(-3.94%) |
Feb 20, 2015 | 12.30 | 12.32 | 12.20 | 12.20 | 24,954 | -0.05(-0.42%) |
Feb 19, 2015 | 11.85 | 12.41 | 11.79 | 12.26 | 15,982 | +0.12(+1.01%) |
Feb 18, 2015 | 11.71 | 12.41 | 11.71 | 12.13 | 32,828 | +0.37(+3.13%) |
Feb 17, 2015 | 11.34 | 11.84 | 11.34 | 11.77 | 17,251 | +0.45(+3.96%) |
Feb 13, 2015 | 11.57 | 11.32 | 11.32 | 11.32 | 16,547 | -0.31(-2.64%) |
Feb 12, 2015 | 11.60 | 11.74 | 11.60 | 11.62 | 10,443 | +0.10(+0.90%) |
Feb 11, 2015 | 11.13 | 11.53 | 11.11 | 11.52 | 13,681 | +0.32(+2.86%) |
Feb 10, 2015 | 11.09 | 11.38 | 11.09 | 11.20 | 10,560 | +0.10(+0.89%) |
Feb 09, 2015 | 11.28 | 11.32 | 10.84 | 11.10 | 8,415 | +0.00(+0.04%) |
Feb 06, 2015 | 11.60 | 11.60 | 11.09 | 11.10 | 9,223 | -0.13(-1.18%) |
Feb 05, 2015 | 11.59 | 11.59 | 11.22 | 11.23 | 4,425 | +0.03(+0.29%) |
Feb 04, 2015 | 11.80 | 11.80 | 11.19 | 11.20 | 17,508 | -0.38(-3.30%) |
Feb 03, 2015 | 11.31 | 11.72 | 11.31 | 11.58 | 12,403 | +0.46(+4.11%) |