Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.09 | 12.26 | 11.79 | 11.95 | 623,063 | -0.17(-1.37%) |
Apr 29, 2015 | 12.66 | 12.74 | 12.05 | 12.12 | 795,267 | -0.67(-5.26%) |
Apr 28, 2015 | 12.81 | 13.03 | 12.60 | 12.79 | 542,748 | -0.09(-0.72%) |
Apr 27, 2015 | 12.89 | 13.28 | 12.79 | 12.88 | 531,575 | -0.03(-0.21%) |
Apr 24, 2015 | 13.07 | 13.25 | 12.79 | 12.91 | 850,863 | -0.15(-1.16%) |
Apr 23, 2015 | 13.39 | 13.54 | 13.05 | 13.06 | 1,240,370 | -0.32(-2.38%) |
Apr 22, 2015 | 13.76 | 13.91 | 13.32 | 13.38 | 1,383,913 | -0.30(-2.22%) |
Apr 21, 2015 | 12.04 | 13.74 | 12.04 | 13.68 | 3,965,942 | +2.11(+18.23%) |
Apr 20, 2015 | 11.61 | 11.78 | 11.34 | 11.57 | 484,968 | +0.00(+0.00%) |
Apr 17, 2015 | 11.89 | 12.11 | 11.48 | 11.57 | 396,688 | -0.42(-3.53%) |
Apr 16, 2015 | 11.74 | 12.02 | 11.70 | 12.00 | 270,801 | +0.27(+2.28%) |
Apr 15, 2015 | 11.66 | 11.91 | 11.57 | 11.73 | 211,482 | +0.11(+0.95%) |
Apr 14, 2015 | 11.72 | 11.79 | 11.44 | 11.62 | 313,624 | -0.06(-0.55%) |
Apr 13, 2015 | 11.52 | 11.77 | 11.42 | 11.68 | 217,714 | +0.13(+1.12%) |
Apr 10, 2015 | 11.69 | 11.78 | 11.43 | 11.55 | 182,981 | -0.07(-0.63%) |
Apr 09, 2015 | 11.73 | 11.84 | 10.83 | 11.63 | 155,418 | -0.12(-1.02%) |
Apr 08, 2015 | 11.55 | 11.90 | 11.47 | 11.75 | 356,758 | +0.22(+1.92%) |
Apr 07, 2015 | 11.43 | 11.64 | 11.30 | 11.53 | 250,171 | +0.09(+0.81%) |
Apr 06, 2015 | 11.18 | 11.55 | 11.00 | 11.43 | 320,322 | +0.11(+0.98%) |
Apr 02, 2015 | 10.80 | 11.32 | 11.32 | 11.32 | 480,033 | +0.52(+4.77%) |
Apr 01, 2015 | 11.08 | 11.08 | 10.61 | 10.81 | 359,517 | -0.35(-3.14%) |
Mar 31, 2015 | 11.28 | 11.41 | 11.13 | 11.16 | 323,579 | -0.17(-1.46%) |
Mar 30, 2015 | 10.81 | 11.56 | 10.78 | 11.32 | 608,137 | +0.56(+5.22%) |
Mar 27, 2015 | 10.63 | 10.81 | 10.59 | 10.76 | 285,425 | +0.11(+1.04%) |
Mar 26, 2015 | 10.67 | 10.72 | 10.30 | 10.65 | 468,511 | -0.05(-0.43%) |
Mar 25, 2015 | 10.69 | 10.83 | 10.60 | 10.70 | 572,422 | +0.00(+0.00%) |
Mar 24, 2015 | 10.52 | 10.72 | 10.41 | 10.70 | 362,615 | +0.15(+1.40%) |
Mar 23, 2015 | 10.37 | 10.69 | 10.28 | 10.55 | 406,218 | +0.11(+1.06%) |
Mar 20, 2015 | 9.988 | 10.47 | 9.988 | 10.44 | 533,283 | +0.48(+4.81%) |
Mar 19, 2015 | 10.03 | 10.20 | 9.900 | 9.960 | 280,615 | -0.16(-1.55%) |
Mar 18, 2015 | 10.45 | 10.45 | 9.850 | 10.12 | 330,676 | -0.43(-4.11%) |
Mar 17, 2015 | 10.16 | 10.59 | 10.06 | 10.55 | 411,346 | +0.31(+3.06%) |
Mar 16, 2015 | 9.988 | 10.32 | 9.905 | 10.24 | 321,231 | +0.33(+3.35%) |
Mar 13, 2015 | 9.877 | 10.18 | 9.877 | 9.905 | 288,605 | -0.02(-0.19%) |
Mar 12, 2015 | 9.665 | 9.933 | 9.647 | 9.923 | 258,190 | +0.34(+3.56%) |
Mar 11, 2015 | 9.684 | 9.730 | 9.500 | 9.582 | 243,315 | -0.06(-0.67%) |
Mar 10, 2015 | 9.711 | 9.859 | 9.564 | 9.647 | 380,556 | -0.19(-1.97%) |
Mar 09, 2015 | 9.951 | 10.08 | 9.794 | 9.840 | 232,214 | -0.13(-1.29%) |
Mar 06, 2015 | 10.03 | 10.30 | 9.951 | 9.969 | 290,821 | -0.12(-1.19%) |
Mar 05, 2015 | 9.804 | 10.15 | 9.795 | 10.09 | 482,592 | +0.50(+5.19%) |
Mar 04, 2015 | 9.582 | 9.877 | 9.426 | 9.592 | 447,429 | -0.03(-0.29%) |
Mar 03, 2015 | 9.804 | 10.01 | 9.500 | 9.619 | 782,884 | -0.26(-2.61%) |
Mar 02, 2015 | 10.15 | 10.33 | 9.804 | 9.877 | 646,629 | -0.29(-2.90%) |
Feb 27, 2015 | 10.37 | 10.41 | 10.10 | 10.17 | 395,906 | -0.23(-2.21%) |
Feb 26, 2015 | 9.988 | 10.49 | 9.969 | 10.40 | 437,466 | +0.37(+3.67%) |
Feb 25, 2015 | 10.36 | 10.57 | 9.988 | 10.03 | 664,097 | -0.37(-3.54%) |
Feb 24, 2015 | 10.57 | 10.67 | 10.32 | 10.40 | 391,382 | -0.15(-1.40%) |
Feb 23, 2015 | 10.16 | 10.72 | 9.944 | 10.55 | 729,620 | +0.32(+3.15%) |
Feb 20, 2015 | 10.09 | 10.28 | 9.840 | 10.23 | 660,842 | +0.16(+1.56%) |
Feb 19, 2015 | 10.16 | 10.29 | 9.730 | 10.07 | 825,904 | -0.32(-3.10%) |
Feb 18, 2015 | 9.444 | 10.39 | 9.122 | 10.39 | 1,463,565 | +0.86(+8.99%) |
Feb 17, 2015 | 7.648 | 9.675 | 7.242 | 9.536 | 2,497,658 | +1.64(+20.77%) |
Feb 13, 2015 | 8.127 | 7.896 | 7.896 | 7.896 | 475,801 | -0.25(-3.05%) |
Feb 12, 2015 | 7.998 | 8.200 | 7.906 | 8.145 | 516,487 | +0.25(+3.15%) |
Feb 11, 2015 | 7.730 | 7.942 | 7.703 | 7.896 | 255,410 | +0.11(+1.42%) |
Feb 10, 2015 | 7.804 | 7.896 | 7.675 | 7.786 | 262,384 | +0.06(+0.72%) |
Feb 09, 2015 | 7.648 | 7.906 | 7.565 | 7.730 | 420,291 | +0.05(+0.60%) |
Feb 06, 2015 | 8.053 | 8.062 | 7.601 | 7.684 | 408,640 | -0.31(-3.92%) |
Feb 05, 2015 | 7.786 | 8.044 | 7.528 | 7.998 | 445,682 | +0.25(+3.21%) |
Feb 04, 2015 | 7.767 | 7.823 | 7.569 | 7.749 | 284,539 | -0.03(-0.36%) |
Feb 03, 2015 | 7.288 | 7.791 | 7.095 | 7.777 | 732,192 | +0.52(+7.11%) |