Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.130 | 9.380 | 8.680 | 8.750 | 3,026,070 | -0.45(-4.89%) |
Apr 29, 2015 | 9.140 | 9.410 | 9.030 | 9.200 | 2,543,132 | +0.02(+0.22%) |
Apr 28, 2015 | 9.460 | 9.600 | 8.860 | 9.180 | 4,379,783 | -0.23(-2.44%) |
Apr 27, 2015 | 10.21 | 10.36 | 9.390 | 9.410 | 4,589,039 | -0.65(-6.46%) |
Apr 24, 2015 | 10.00 | 10.58 | 9.930 | 10.06 | 3,973,071 | +0.06(+0.60%) |
Apr 23, 2015 | 10.01 | 10.12 | 9.825 | 10.00 | 3,729,883 | -0.01(-0.10%) |
Apr 22, 2015 | 10.18 | 10.23 | 9.910 | 10.01 | 2,307,914 | -0.13(-1.28%) |
Apr 21, 2015 | 10.10 | 10.30 | 10.03 | 10.14 | 1,970,555 | +0.09(+0.90%) |
Apr 20, 2015 | 10.27 | 10.30 | 10.03 | 10.05 | 1,989,189 | -0.21(-2.05%) |
Apr 17, 2015 | 10.45 | 10.50 | 10.13 | 10.26 | 1,497,833 | -0.29(-2.75%) |
Apr 16, 2015 | 10.36 | 10.65 | 10.34 | 10.55 | 1,096,245 | +0.12(+1.15%) |
Apr 15, 2015 | 10.60 | 10.60 | 10.31 | 10.43 | 1,179,409 | -0.11(-1.00%) |
Apr 14, 2015 | 10.59 | 10.70 | 10.41 | 10.54 | 1,153,757 | -0.00(-0.05%) |
Apr 13, 2015 | 10.35 | 10.71 | 10.31 | 10.54 | 1,635,900 | +0.18(+1.74%) |
Apr 10, 2015 | 10.27 | 10.49 | 10.24 | 10.36 | 1,745,144 | +0.14(+1.37%) |
Apr 09, 2015 | 10.27 | 10.41 | 10.03 | 10.22 | 1,278,165 | -0.05(-0.54%) |
Apr 08, 2015 | 10.02 | 10.39 | 9.970 | 10.28 | 2,229,039 | +0.33(+3.27%) |
Apr 07, 2015 | 9.950 | 10.27 | 9.920 | 9.950 | 1,978,125 | +0.03(+0.30%) |
Apr 06, 2015 | 10.00 | 10.19 | 9.780 | 9.920 | 2,269,416 | -0.27(-2.65%) |
Apr 02, 2015 | 10.19 | 10.19 | 10.19 | 0 | +0.18(+1.80%) | |
Apr 01, 2015 | 9.820 | 10.04 | 9.560 | 10.01 | 2,899,785 | +0.15(+1.52%) |
Mar 31, 2015 | 10.16 | 10.21 | 9.860 | 9.860 | 2,819,494 | -0.38(-3.71%) |
Mar 30, 2015 | 10.29 | 10.49 | 10.05 | 10.24 | 2,655,950 | +0.08(+0.79%) |
Mar 27, 2015 | 10.01 | 10.30 | 9.850 | 10.16 | 2,343,666 | +0.16(+1.60%) |
Mar 26, 2015 | 10.05 | 10.26 | 9.750 | 10.00 | 2,900,039 | -0.17(-1.67%) |
Mar 25, 2015 | 10.33 | 10.57 | 10.17 | 10.17 | 3,668,977 | -0.39(-3.69%) |
Mar 24, 2015 | 10.87 | 10.88 | 10.52 | 10.56 | 3,521,379 | -0.29(-2.63%) |
Mar 23, 2015 | 10.87 | 11.16 | 10.78 | 10.85 | 2,595,394 | -0.21(-1.90%) |
Mar 20, 2015 | 11.47 | 11.64 | 11.04 | 11.05 | 4,452,326 | -0.37(-3.20%) |
Mar 19, 2015 | 11.49 | 11.75 | 11.36 | 11.42 | 2,647,584 | -0.03(-0.26%) |
Mar 18, 2015 | 11.42 | 11.55 | 11.27 | 11.45 | 3,124,246 | +0.01(+0.09%) |
Mar 17, 2015 | 11.19 | 11.50 | 11.10 | 11.44 | 2,321,257 | +0.23(+2.10%) |
Mar 16, 2015 | 11.33 | 11.42 | 11.11 | 11.21 | 2,565,686 | -0.10(-0.84%) |
Mar 13, 2015 | 11.21 | 11.44 | 10.96 | 11.30 | 4,562,550 | +0.01(+0.09%) |
Mar 12, 2015 | 11.21 | 11.68 | 10.98 | 11.29 | 3,969,001 | +0.07(+0.62%) |
Mar 11, 2015 | 11.20 | 11.36 | 10.99 | 11.22 | 3,114,134 | +0.09(+0.81%) |
Mar 10, 2015 | 10.96 | 11.36 | 10.86 | 11.13 | 4,510,177 | +0.07(+0.59%) |
Mar 09, 2015 | 11.40 | 11.45 | 10.87 | 11.06 | 3,740,331 | -0.33(-2.85%) |
Mar 06, 2015 | 11.07 | 11.42 | 10.85 | 11.39 | 4,643,972 | +0.40(+3.64%) |
Mar 05, 2015 | 11.21 | 11.51 | 10.12 | 10.99 | 11,473,860 | -0.64(-5.50%) |
Mar 04, 2015 | 11.88 | 12.14 | 11.63 | 5,596,830 | -0.51(-4.20%) | |
Mar 03, 2015 | 12.14 | 3,328,500 | -0.21(-1.66%) | |||
Mar 02, 2015 | 12.26 | 12.65 | 12.20 | 12.35 | 2,987,114 | +0.21(+1.69%) |
Feb 27, 2015 | 12.50 | 12.55 | 12.02 | 12.14 | 5,401,415 | -0.35(-2.80%) |
Feb 26, 2015 | 12.49 | 2,702,962 | -0.15(-1.19%) | |||
Feb 25, 2015 | 12.18 | 12.75 | 12.18 | 12.64 | 4,260,029 | +0.38(+3.10%) |
Feb 24, 2015 | 12.63 | 12.89 | 12.05 | 12.26 | 5,200,559 | -0.37(-2.93%) |
Feb 23, 2015 | 12.20 | 12.81 | 12.10 | 12.63 | 5,353,159 | +0.47(+3.87%) |
Feb 20, 2015 | 12.40 | 12.56 | 12.07 | 12.16 | 5,043,876 | -0.23(-1.86%) |
Feb 19, 2015 | 12.08 | 12.60 | 12.00 | 12.39 | 7,158,948 | +0.29(+2.40%) |
Feb 18, 2015 | 11.33 | 12.11 | 11.27 | 12.10 | 7,342,742 | +0.90(+8.08%) |
Feb 17, 2015 | 11.04 | 11.25 | 10.86 | 11.20 | 3,919,126 | +0.30(+2.80%) |
Feb 13, 2015 | 10.89 | 10.89 | 10.89 | 0 | -0.20(-1.76%) | |
Feb 12, 2015 | 10.75 | 11.20 | 10.61 | 11.09 | 13,121,964 | -0.14(-1.29%) |
Feb 11, 2015 | 10.83 | 11.52 | 10.76 | 11.23 | 7,547,236 | -0.24(-2.14%) |
Feb 10, 2015 | 11.81 | 12.05 | 11.24 | 11.47 | 5,692,278 | -0.19(-1.59%) |
Feb 09, 2015 | 12.09 | 12.85 | 11.54 | 11.66 | 23,790,432 | +0.84(+7.76%) |
Feb 06, 2015 | 11.05 | 11.74 | 10.75 | 10.82 | 10,217,856 | -0.26(-2.35%) |
Feb 05, 2015 | 12.20 | 12.29 | 11.02 | 11.08 | 11,285,714 | -0.97(-8.05%) |
Feb 04, 2015 | 13.01 | 13.08 | 11.65 | 12.05 | 15,725,764 | -2.45(-16.90%) |
Feb 03, 2015 | 14.41 | 14.61 | 13.75 | 14.50 | 3,948,674 | +0.14(+0.97%) |