Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.845 | 9.935 | 9.488 | 9.604 | 282,225 | -0.32(-3.24%) |
Apr 29, 2015 | 9.952 | 10.04 | 9.872 | 9.926 | 109,865 | -0.07(-0.71%) |
Apr 28, 2015 | 9.917 | 10.03 | 9.774 | 9.997 | 179,183 | +0.16(+1.63%) |
Apr 27, 2015 | 9.792 | 10.06 | 9.676 | 9.836 | 213,009 | +0.11(+1.10%) |
Apr 24, 2015 | 9.890 | 10.06 | 9.711 | 9.729 | 142,277 | -0.20(-1.98%) |
Apr 23, 2015 | 9.961 | 10.07 | 9.845 | 9.926 | 162,274 | -0.10(-0.98%) |
Apr 22, 2015 | 10.06 | 10.06 | 9.845 | 10.02 | 139,521 | -0.04(-0.35%) |
Apr 21, 2015 | 10.22 | 10.26 | 9.988 | 10.06 | 244,558 | -0.14(-1.40%) |
Apr 20, 2015 | 10.06 | 10.26 | 9.908 | 10.20 | 123,136 | +0.21(+2.14%) |
Apr 17, 2015 | 10.30 | 10.30 | 9.872 | 9.988 | 174,960 | -0.41(-3.95%) |
Apr 16, 2015 | 10.43 | 10.64 | 10.34 | 10.40 | 192,906 | -0.09(-0.85%) |
Apr 15, 2015 | 10.36 | 10.62 | 10.35 | 10.49 | 140,149 | +0.15(+1.47%) |
Apr 14, 2015 | 10.35 | 10.43 | 10.26 | 10.34 | 104,677 | -0.02(-0.17%) |
Apr 13, 2015 | 10.23 | 10.45 | 10.23 | 10.35 | 133,371 | +0.14(+1.40%) |
Apr 10, 2015 | 10.26 | 10.33 | 10.20 | 10.21 | 200,710 | +0.00(+0.00%) |
Apr 09, 2015 | 10.19 | 10.32 | 10.03 | 10.21 | 109,899 | +0.04(+0.35%) |
Apr 08, 2015 | 10.25 | 10.35 | 10.10 | 10.18 | 313,540 | -0.10(-0.96%) |
Apr 07, 2015 | 10.40 | 10.44 | 10.26 | 10.27 | 112,527 | -0.12(-1.12%) |
Apr 06, 2015 | 10.27 | 10.48 | 10.27 | 10.39 | 153,637 | +0.04(+0.34%) |
Apr 02, 2015 | 10.38 | 10.35 | 10.35 | 10.35 | 116,177 | +0.02(+0.17%) |
Apr 01, 2015 | 10.35 | 10.42 | 10.25 | 10.34 | 131,483 | -0.04(-0.43%) |
Mar 31, 2015 | 10.38 | 10.43 | 10.27 | 10.38 | 150,621 | -0.05(-0.51%) |
Mar 30, 2015 | 10.51 | 10.55 | 10.35 | 10.43 | 187,666 | -0.02(-0.17%) |
Mar 27, 2015 | 10.43 | 10.60 | 10.22 | 10.45 | 204,740 | +0.04(+0.43%) |
Mar 26, 2015 | 10.48 | 10.54 | 10.32 | 10.41 | 292,365 | -0.17(-1.60%) |
Mar 25, 2015 | 10.98 | 10.98 | 10.36 | 10.58 | 608,061 | -0.36(-3.30%) |
Mar 24, 2015 | 11.07 | 11.09 | 10.89 | 10.94 | 219,501 | -0.16(-1.41%) |
Mar 23, 2015 | 10.72 | 11.14 | 10.72 | 11.10 | 365,225 | +0.39(+3.67%) |
Mar 20, 2015 | 10.69 | 10.79 | 10.59 | 10.70 | 484,009 | +0.07(+0.67%) |
Mar 19, 2015 | 10.43 | 10.67 | 10.26 | 10.63 | 125,145 | +0.19(+1.80%) |
Mar 18, 2015 | 10.51 | 10.53 | 10.21 | 10.44 | 182,122 | -0.07(-0.68%) |
Mar 17, 2015 | 10.60 | 10.66 | 10.48 | 10.51 | 217,750 | -0.15(-1.38%) |
Mar 16, 2015 | 10.70 | 10.82 | 10.61 | 10.66 | 281,110 | +0.07(+0.63%) |
Mar 13, 2015 | 10.51 | 10.65 | 10.42 | 10.60 | 159,138 | +0.10(+0.94%) |
Mar 12, 2015 | 10.43 | 10.53 | 10.29 | 10.50 | 163,670 | +0.14(+1.38%) |
Mar 11, 2015 | 10.26 | 10.46 | 10.09 | 10.35 | 341,799 | +0.15(+1.49%) |
Mar 10, 2015 | 10.17 | 10.29 | 10.09 | 10.20 | 273,651 | -0.05(-0.52%) |
Mar 09, 2015 | 10.30 | 10.43 | 10.18 | 10.26 | 312,602 | +0.01(+0.09%) |
Mar 06, 2015 | 10.55 | 10.69 | 10.21 | 10.25 | 187,199 | -0.41(-3.85%) |
Mar 05, 2015 | 10.63 | 10.67 | 10.49 | 10.66 | 205,136 | +0.07(+0.67%) |
Mar 04, 2015 | 10.63 | 10.69 | 10.51 | 10.59 | 145,803 | -0.09(-0.84%) |
Mar 03, 2015 | 10.83 | 10.91 | 10.61 | 10.68 | 201,234 | -0.23(-2.11%) |
Mar 02, 2015 | 10.64 | 10.92 | 10.64 | 10.91 | 255,304 | +0.28(+2.67%) |
Feb 27, 2015 | 10.57 | 10.69 | 10.53 | 10.62 | 160,279 | -0.02(-0.17%) |
Feb 26, 2015 | 10.58 | 10.64 | 10.52 | 10.64 | 194,279 | +0.06(+0.59%) |
Feb 25, 2015 | 10.62 | 10.66 | 10.50 | 10.58 | 338,838 | -0.06(-0.58%) |
Feb 24, 2015 | 10.66 | 10.73 | 10.60 | 10.64 | 171,205 | -0.02(-0.17%) |
Feb 23, 2015 | 10.73 | 10.74 | 10.52 | 10.66 | 220,626 | -0.17(-1.55%) |
Feb 20, 2015 | 10.70 | 10.83 | 10.64 | 10.83 | 289,579 | +0.15(+1.41%) |
Feb 19, 2015 | 10.65 | 10.70 | 10.56 | 10.68 | 170,954 | +0.01(+0.08%) |
Feb 18, 2015 | 10.61 | 10.71 | 10.52 | 10.67 | 222,535 | +0.04(+0.42%) |
Feb 17, 2015 | 10.67 | 10.79 | 10.50 | 10.62 | 352,164 | -0.07(-0.66%) |
Feb 13, 2015 | 10.68 | 10.69 | 10.69 | 10.69 | 300,271 | +0.04(+0.33%) |
Feb 12, 2015 | 10.57 | 10.68 | 10.45 | 10.66 | 340,748 | +0.08(+0.75%) |
Feb 11, 2015 | 10.71 | 10.81 | 10.52 | 10.58 | 290,026 | -0.12(-1.16%) |
Feb 10, 2015 | 10.91 | 10.91 | 10.69 | 10.70 | 464,884 | -0.08(-0.74%) |
Feb 09, 2015 | 11.10 | 11.10 | 10.69 | 10.78 | 608,154 | -0.42(-3.72%) |
Feb 06, 2015 | 11.20 | 11.40 | 10.64 | 11.20 | 1,381,639 | -0.64(-5.38%) |
Feb 05, 2015 | 11.88 | 11.93 | 11.58 | 11.84 | 274,162 | +0.04(+0.30%) |
Feb 04, 2015 | 11.61 | 11.81 | 11.60 | 11.80 | 235,066 | +0.14(+1.21%) |
Feb 03, 2015 | 11.61 | 11.90 | 11.55 | 11.66 | 424,299 | +0.09(+0.77%) |