Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.20 | 10.20 | 9.772 | 9.936 | 69,529 | -0.26(-2.54%) |
Apr 29, 2015 | 10.05 | 10.26 | 10.05 | 10.20 | 65,521 | +0.09(+0.85%) |
Apr 28, 2015 | 10.13 | 10.25 | 10.07 | 10.11 | 57,002 | +0.01(+0.09%) |
Apr 27, 2015 | 10.17 | 10.34 | 10.08 | 10.10 | 100,128 | -0.15(-1.43%) |
Apr 24, 2015 | 10.34 | 10.42 | 10.09 | 10.25 | 51,568 | -0.18(-1.74%) |
Apr 23, 2015 | 10.36 | 10.51 | 10.35 | 10.43 | 43,766 | +0.04(+0.42%) |
Apr 22, 2015 | 10.47 | 10.51 | 10.29 | 10.38 | 38,422 | -0.11(-1.07%) |
Apr 21, 2015 | 10.21 | 10.51 | 10.17 | 10.50 | 73,385 | +0.29(+2.87%) |
Apr 20, 2015 | 10.01 | 10.21 | 10.01 | 10.20 | 39,226 | +0.20(+1.98%) |
Apr 17, 2015 | 10.34 | 10.44 | 9.954 | 10.01 | 60,857 | -0.33(-3.17%) |
Apr 16, 2015 | 10.47 | 10.47 | 10.04 | 10.33 | 130,496 | -0.09(-0.91%) |
Apr 15, 2015 | 10.34 | 10.45 | 10.06 | 10.43 | 78,084 | +0.11(+1.09%) |
Apr 14, 2015 | 10.30 | 10.37 | 10.05 | 10.32 | 74,969 | +0.03(+0.34%) |
Apr 13, 2015 | 10.08 | 10.33 | 9.997 | 10.28 | 78,351 | +0.17(+1.71%) |
Apr 10, 2015 | 9.954 | 10.17 | 9.954 | 10.11 | 111,618 | +0.16(+1.56%) |
Apr 09, 2015 | 10.30 | 10.32 | 9.911 | 9.954 | 100,195 | -0.34(-3.35%) |
Apr 08, 2015 | 10.47 | 10.51 | 10.27 | 10.30 | 86,618 | -0.17(-1.65%) |
Apr 07, 2015 | 10.26 | 10.54 | 10.22 | 10.47 | 97,862 | +0.09(+0.83%) |
Apr 06, 2015 | 10.17 | 10.51 | 10.17 | 10.38 | 103,579 | +0.04(+0.42%) |
Apr 02, 2015 | 10.38 | 10.34 | 10.34 | 10.34 | 45,370 | -0.04(-0.42%) |
Apr 01, 2015 | 10.05 | 10.38 | 9.928 | 10.38 | 34,486 | +0.31(+3.08%) |
Mar 31, 2015 | 10.29 | 10.29 | 9.816 | 10.07 | 70,817 | -0.34(-3.23%) |
Mar 30, 2015 | 10.43 | 10.43 | 10.14 | 10.41 | 52,444 | -0.01(-0.08%) |
Mar 27, 2015 | 10.45 | 10.45 | 10.26 | 10.42 | 43,133 | -0.09(-0.82%) |
Mar 26, 2015 | 10.35 | 10.55 | 10.34 | 10.51 | 86,236 | +0.20(+1.92%) |
Mar 25, 2015 | 10.42 | 10.42 | 10.20 | 10.31 | 54,126 | -0.09(-0.91%) |
Mar 24, 2015 | 10.27 | 10.44 | 10.26 | 10.40 | 53,578 | +0.10(+1.00%) |
Mar 23, 2015 | 10.04 | 10.43 | 9.859 | 10.30 | 76,546 | +0.26(+2.57%) |
Mar 20, 2015 | 10.18 | 10.28 | 9.790 | 10.04 | 177,016 | -0.10(-1.02%) |
Mar 19, 2015 | 10.41 | 10.52 | 9.885 | 10.14 | 100,674 | -0.40(-3.76%) |
Mar 18, 2015 | 10.44 | 10.94 | 9.799 | 10.54 | 373,001 | -0.22(-2.08%) |
Mar 17, 2015 | 10.98 | 10.98 | 10.68 | 10.76 | 61,199 | -0.22(-2.04%) |
Mar 16, 2015 | 10.89 | 11.15 | 10.87 | 10.99 | 98,503 | +0.11(+1.03%) |
Mar 13, 2015 | 10.72 | 10.90 | 10.58 | 10.88 | 104,806 | +0.19(+1.77%) |
Mar 12, 2015 | 10.63 | 10.76 | 10.54 | 10.69 | 137,146 | +0.14(+1.31%) |
Mar 11, 2015 | 10.59 | 10.94 | 10.46 | 10.55 | 280,704 | +0.02(+0.16%) |
Mar 10, 2015 | 10.60 | 10.64 | 9.928 | 10.53 | 255,679 | -0.07(-0.65%) |
Mar 09, 2015 | 10.99 | 11.07 | 10.58 | 10.60 | 314,880 | -0.26(-2.38%) |
Mar 06, 2015 | 10.88 | 10.95 | 10.79 | 10.86 | 34,037 | -0.09(-0.79%) |
Mar 05, 2015 | 10.86 | 10.99 | 10.86 | 10.94 | 35,116 | +0.03(+0.24%) |
Mar 04, 2015 | 10.91 | 10.94 | 10.60 | 10.92 | 56,165 | +0.03(+0.32%) |
Mar 03, 2015 | 10.86 | 10.94 | 10.63 | 10.88 | 71,128 | +0.02(+0.16%) |
Mar 02, 2015 | 10.72 | 10.97 | 10.65 | 10.87 | 55,043 | +0.06(+0.56%) |
Feb 27, 2015 | 10.45 | 10.89 | 10.42 | 10.81 | 99,576 | +0.35(+3.38%) |
Feb 26, 2015 | 10.15 | 10.47 | 10.09 | 10.45 | 120,328 | +0.28(+2.71%) |
Feb 25, 2015 | 9.980 | 10.20 | 9.962 | 10.18 | 126,120 | +0.16(+1.64%) |
Feb 24, 2015 | 9.928 | 10.06 | 9.916 | 10.01 | 130,223 | +0.12(+1.22%) |
Feb 23, 2015 | 9.876 | 9.911 | 9.652 | 9.893 | 55,760 | +0.03(+0.35%) |
Feb 20, 2015 | 9.833 | 9.885 | 9.661 | 9.859 | 69,442 | +0.03(+0.35%) |
Feb 19, 2015 | 9.730 | 9.902 | 9.730 | 9.824 | 84,283 | +0.01(+0.09%) |
Feb 18, 2015 | 9.790 | 9.868 | 9.790 | 9.816 | 149,354 | +0.01(+0.09%) |
Feb 17, 2015 | 9.824 | 9.850 | 9.747 | 9.807 | 60,433 | +0.01(+0.09%) |
Feb 13, 2015 | 9.609 | 9.799 | 9.799 | 9.799 | 171,386 | +0.22(+2.25%) |
Feb 12, 2015 | 9.764 | 9.764 | 9.566 | 9.583 | 34,404 | -0.09(-0.89%) |
Feb 11, 2015 | 9.704 | 9.738 | 9.549 | 9.669 | 44,631 | -0.05(-0.53%) |
Feb 10, 2015 | 9.755 | 9.764 | 9.488 | 9.721 | 47,085 | +0.06(+0.62%) |
Feb 09, 2015 | 9.583 | 9.712 | 9.575 | 9.661 | 239,324 | +0.07(+0.72%) |
Feb 06, 2015 | 9.799 | 9.799 | 9.575 | 9.592 | 19,676 | -0.16(-1.68%) |
Feb 05, 2015 | 9.790 | 9.807 | 9.626 | 9.755 | 60,339 | -0.01(-0.09%) |
Feb 04, 2015 | 9.721 | 9.833 | 9.704 | 9.764 | 86,108 | -0.02(-0.18%) |
Feb 03, 2015 | 9.850 | 9.893 | 9.738 | 9.781 | 179,982 | -0.05(-0.53%) |