Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.17 | 10.38 | 10.00 | 10.31 | 3,585,168 | -0.26(-2.50%) |
Apr 29, 2015 | 10.40 | 10.74 | 10.28 | 10.58 | 3,612,179 | +0.17(+1.66%) |
Apr 28, 2015 | 10.20 | 10.46 | 10.15 | 10.40 | 4,881,331 | +0.46(+4.57%) |
Apr 27, 2015 | 9.995 | 10.26 | 9.886 | 9.950 | 4,831,563 | +0.25(+2.63%) |
Apr 24, 2015 | 9.904 | 9.986 | 9.658 | 9.695 | 4,490,665 | -0.43(-4.23%) |
Apr 23, 2015 | 10.04 | 10.25 | 9.922 | 10.12 | 3,207,994 | +0.04(+0.36%) |
Apr 22, 2015 | 10.37 | 10.48 | 10.08 | 10.09 | 3,293,803 | -0.42(-3.99%) |
Apr 21, 2015 | 10.32 | 10.60 | 10.30 | 10.50 | 3,265,588 | +0.00(+0.00%) |
Apr 20, 2015 | 10.30 | 10.54 | 10.26 | 10.50 | 10,834,586 | +0.12(+1.14%) |
Apr 17, 2015 | 10.21 | 10.49 | 10.19 | 10.39 | 3,888,499 | +0.12(+1.15%) |
Apr 16, 2015 | 10.48 | 10.48 | 10.05 | 10.27 | 5,359,198 | -0.13(-1.23%) |
Apr 15, 2015 | 9.850 | 10.43 | 9.840 | 10.40 | 5,770,860 | +0.49(+4.96%) |
Apr 14, 2015 | 9.513 | 9.950 | 9.495 | 9.904 | 4,223,620 | +0.51(+5.43%) |
Apr 13, 2015 | 9.413 | 9.540 | 9.294 | 9.394 | 2,765,989 | +0.07(+0.78%) |
Apr 10, 2015 | 8.939 | 9.322 | 8.894 | 9.322 | 3,412,469 | +0.66(+7.56%) |
Apr 09, 2015 | 8.730 | 8.835 | 8.648 | 8.666 | 2,175,424 | -0.21(-2.36%) |
Apr 08, 2015 | 9.112 | 9.240 | 8.821 | 8.876 | 3,754,298 | -0.15(-1.71%) |
Apr 07, 2015 | 9.176 | 9.340 | 8.994 | 9.030 | 4,591,222 | -0.13(-1.39%) |
Apr 06, 2015 | 8.894 | 9.240 | 8.866 | 9.158 | 4,258,106 | +0.58(+6.79%) |
Apr 02, 2015 | 8.939 | 8.575 | 8.575 | 8.575 | 4,745,540 | -0.22(-2.48%) |
Apr 01, 2015 | 8.593 | 8.894 | 8.566 | 8.794 | 4,222,122 | +0.29(+3.43%) |
Mar 31, 2015 | 8.748 | 8.912 | 8.443 | 8.502 | 2,971,049 | -0.13(-1.48%) |
Mar 30, 2015 | 8.739 | 8.812 | 8.612 | 8.630 | 2,977,106 | -0.35(-3.85%) |
Mar 27, 2015 | 8.976 | 9.158 | 8.821 | 8.976 | 2,720,961 | -0.22(-2.38%) |
Mar 26, 2015 | 9.495 | 9.567 | 8.994 | 9.194 | 4,437,595 | +0.15(+1.61%) |
Mar 25, 2015 | 9.203 | 9.294 | 9.030 | 9.048 | 2,667,861 | -0.02(-0.20%) |
Mar 24, 2015 | 9.139 | 9.235 | 8.962 | 9.067 | 3,061,266 | -0.03(-0.30%) |
Mar 23, 2015 | 8.976 | 9.176 | 8.967 | 9.094 | 3,705,487 | +0.14(+1.52%) |
Mar 20, 2015 | 8.675 | 9.089 | 8.657 | 8.957 | 7,542,657 | +0.40(+4.68%) |
Mar 19, 2015 | 8.630 | 8.666 | 8.320 | 8.557 | 3,084,651 | -0.15(-1.78%) |
Mar 18, 2015 | 8.084 | 8.794 | 8.065 | 8.712 | 4,764,857 | +0.65(+8.01%) |
Mar 17, 2015 | 7.920 | 8.229 | 7.838 | 8.065 | 2,899,698 | +0.05(+0.68%) |
Mar 16, 2015 | 7.892 | 8.093 | 7.783 | 8.011 | 3,317,429 | +0.15(+1.85%) |
Mar 13, 2015 | 8.074 | 8.129 | 7.678 | 7.865 | 3,343,115 | -0.37(-4.53%) |
Mar 12, 2015 | 8.411 | 8.448 | 8.129 | 8.238 | 2,503,050 | -0.25(-3.00%) |
Mar 11, 2015 | 8.193 | 8.520 | 8.056 | 8.493 | 3,001,288 | +0.33(+4.01%) |
Mar 10, 2015 | 8.175 | 8.516 | 8.093 | 8.165 | 3,768,652 | -0.15(-1.75%) |
Mar 09, 2015 | 8.730 | 8.766 | 8.284 | 8.311 | 3,645,394 | -0.39(-4.50%) |
Mar 06, 2015 | 9.094 | 9.121 | 8.675 | 8.703 | 4,605,175 | -0.66(-7.09%) |
Mar 05, 2015 | 9.540 | 9.686 | 9.349 | 9.367 | 1,715,039 | -0.18(-1.91%) |
Mar 04, 2015 | 9.749 | 9.649 | 9.476 | 9.549 | 2,349,382 | -0.10(-1.04%) |
Mar 03, 2015 | 10.02 | 10.10 | 9.613 | 9.649 | 2,704,233 | -0.27(-2.75%) |
Mar 02, 2015 | 10.28 | 10.35 | 9.850 | 9.922 | 2,767,441 | -0.34(-3.28%) |
Feb 27, 2015 | 10.30 | 10.44 | 10.22 | 10.26 | 2,351,453 | +0.10(+0.99%) |
Feb 26, 2015 | 10.34 | 10.35 | 10.14 | 10.16 | 3,319,459 | -0.03(-0.27%) |
Feb 25, 2015 | 10.35 | 10.39 | 10.10 | 10.19 | 2,799,648 | +0.07(+0.72%) |
Feb 24, 2015 | 10.16 | 10.40 | 10.08 | 10.11 | 3,157,857 | -0.22(-2.11%) |
Feb 23, 2015 | 10.28 | 10.59 | 10.10 | 10.33 | 3,527,881 | -0.11(-1.05%) |
Feb 20, 2015 | 10.66 | 10.82 | 10.43 | 10.44 | 3,592,162 | -0.09(-0.86%) |
Feb 19, 2015 | 10.94 | 10.96 | 10.49 | 10.53 | 4,051,902 | -0.40(-3.66%) |
Feb 18, 2015 | 10.69 | 11.02 | 10.59 | 10.93 | 3,751,976 | +0.17(+1.61%) |
Feb 17, 2015 | 10.86 | 10.92 | 10.71 | 10.76 | 2,952,024 | -0.46(-4.14%) |
Feb 13, 2015 | 11.12 | 11.22 | 11.22 | 11.22 | 3,855,181 | +0.33(+3.01%) |
Feb 12, 2015 | 10.97 | 11.05 | 10.74 | 10.90 | 5,195,194 | +0.09(+0.84%) |
Feb 11, 2015 | 11.02 | 11.09 | 10.78 | 10.81 | 2,980,917 | -0.32(-2.86%) |
Feb 10, 2015 | 11.01 | 11.22 | 10.87 | 11.12 | 2,896,429 | -0.19(-1.69%) |
Feb 09, 2015 | 11.14 | 11.37 | 11.12 | 11.32 | 3,730,182 | +0.15(+1.39%) |
Feb 06, 2015 | 11.03 | 11.41 | 10.99 | 11.16 | 4,489,059 | -0.66(-5.62%) |
Feb 05, 2015 | 11.52 | 11.83 | 11.50 | 11.82 | 2,259,297 | +0.21(+1.80%) |
Feb 04, 2015 | 11.50 | 11.72 | 11.32 | 11.62 | 5,569,611 | -0.03(-0.23%) |
Feb 03, 2015 | 11.75 | 11.94 | 11.46 | 11.64 | 6,041,722 | +0.02(+0.16%) |