Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.23 | 12.41 | 12.15 | 12.27 | 15,655 | -0.03(-0.24%) |
Apr 29, 2015 | 12.24 | 12.30 | 12.16 | 12.30 | 3,664 | +0.10(+0.82%) |
Apr 28, 2015 | 12.17 | 12.32 | 12.17 | 12.20 | 1,023 | -0.10(-0.81%) |
Apr 27, 2015 | 12.44 | 12.61 | 12.25 | 12.30 | 532 | -0.23(-1.84%) |
Apr 24, 2015 | 12.64 | 12.64 | 12.13 | 12.53 | 2,035 | +0.27(+2.20%) |
Apr 23, 2015 | 12.20 | 12.50 | 11.93 | 12.26 | 9,406 | -0.15(-1.21%) |
Apr 22, 2015 | 12.50 | 12.50 | 12.41 | 12.41 | 447 | -0.18(-1.43%) |
Apr 21, 2015 | 12.36 | 12.65 | 12.19 | 12.59 | 2,569 | +0.57(+4.74%) |
Apr 20, 2015 | 12.08 | 12.70 | 12.02 | 12.02 | 15,748 | +0.06(+0.50%) |
Apr 17, 2015 | 11.99 | 12.14 | 11.91 | 11.96 | 12,123 | -0.16(-1.32%) |
Apr 16, 2015 | 12.20 | 12.22 | 12.00 | 12.12 | 3,285 | -0.35(-2.81%) |
Apr 15, 2015 | 12.20 | 12.67 | 12.20 | 12.47 | 6,203 | +0.17(+1.38%) |
Apr 14, 2015 | 12.33 | 12.33 | 12.20 | 12.30 | 3,243 | -0.06(-0.49%) |
Apr 13, 2015 | 12.77 | 12.77 | 12.01 | 12.36 | 13,924 | -0.64(-4.92%) |
Apr 10, 2015 | 12.90 | 13.01 | 12.38 | 13.00 | 21,238 | +0.01(+0.08%) |
Apr 09, 2015 | 13.21 | 13.25 | 12.90 | 12.99 | 3,048 | -0.14(-1.07%) |
Apr 08, 2015 | 13.02 | 13.32 | 13.02 | 13.13 | 7,917 | +0.33(+2.58%) |
Apr 07, 2015 | 12.79 | 13.20 | 12.79 | 12.80 | 44,208 | +0.00(+0.00%) |
Apr 06, 2015 | 12.76 | 12.95 | 12.76 | 12.80 | 22,521 | -0.07(-0.54%) |
Apr 02, 2015 | 12.88 | 12.87 | 12.87 | 12.87 | 11,400 | +0.07(+0.55%) |
Apr 01, 2015 | 12.48 | 12.87 | 12.41 | 12.80 | 14,891 | +0.50(+4.07%) |
Mar 31, 2015 | 12.57 | 12.58 | 12.30 | 12.30 | 9,408 | -0.13(-1.05%) |
Mar 30, 2015 | 12.21 | 12.66 | 12.21 | 12.43 | 36,846 | +0.13(+1.06%) |
Mar 27, 2015 | 12.00 | 12.45 | 11.91 | 12.30 | 28,037 | +0.22(+1.82%) |
Mar 26, 2015 | 11.83 | 12.23 | 11.83 | 12.08 | 16,993 | +0.49(+4.23%) |
Mar 25, 2015 | 11.91 | 12.07 | 11.59 | 11.59 | 23,609 | -0.45(-3.74%) |
Mar 24, 2015 | 11.50 | 12.45 | 11.50 | 12.04 | 48,036 | +0.54(+4.70%) |
Mar 23, 2015 | 11.51 | 11.59 | 11.39 | 11.50 | 11,098 | -0.06(-0.52%) |
Mar 20, 2015 | 11.85 | 11.85 | 11.56 | 11.56 | 45,640 | -0.28(-2.36%) |
Mar 19, 2015 | 10.96 | 11.99 | 10.96 | 11.84 | 34,005 | +1.06(+9.83%) |
Mar 18, 2015 | 10.22 | 11.00 | 10.22 | 10.78 | 34,500 | +0.66(+6.52%) |
Mar 17, 2015 | 9.380 | 10.60 | 9.380 | 10.12 | 29,737 | +0.62(+6.53%) |
Mar 16, 2015 | 9.400 | 9.739 | 9.200 | 9.500 | 17,498 | +0.12(+1.28%) |
Mar 13, 2015 | 9.361 | 9.470 | 9.300 | 9.380 | 4,483 | +0.06(+0.64%) |
Mar 12, 2015 | 9.250 | 9.320 | 9.250 | 9.320 | 738 | +0.32(+3.56%) |
Mar 11, 2015 | 9.000 | 9.120 | 9.000 | 9.000 | 288,947 | +0.05(+0.56%) |
Mar 10, 2015 | 8.980 | 9.000 | 8.900 | 8.950 | 7,688 | +0.03(+0.34%) |
Mar 09, 2015 | 9.000 | 9.030 | 8.900 | 8.920 | 8,492 | +0.05(+0.56%) |
Mar 06, 2015 | 8.680 | 8.950 | 8.680 | 8.870 | 11,794 | +0.12(+1.37%) |
Mar 05, 2015 | 8.840 | 8.850 | 8.750 | 8.750 | 9,222 | -0.00(-0.00%) |
Mar 03, 2015 | 8.750 | 8.800 | 8.750 | 8.750 | 72 | -0.01(-0.11%) |
Mar 02, 2015 | 8.770 | 8.800 | 8.750 | 8.760 | 6,874 | -0.09(-1.02%) |
Feb 27, 2015 | 8.870 | 8.880 | 8.760 | 8.850 | 1,531 | +0.09(+1.03%) |
Feb 26, 2015 | 8.880 | 8.880 | 8.750 | 8.760 | 3,855 | +0.04(+0.52%) |
Feb 25, 2015 | 8.630 | 8.795 | 8.630 | 8.715 | 5,962 | -0.09(-0.97%) |
Feb 24, 2015 | 8.800 | 8.800 | 8.710 | 8.800 | 4,970 | -0.05(-0.56%) |
Feb 23, 2015 | 8.850 | 8.980 | 8.850 | 8.850 | 7,115 | +0.00(+0.00%) |
Feb 20, 2015 | 8.850 | 8.897 | 8.850 | 8.850 | 4,886 | -0.01(-0.11%) |
Feb 19, 2015 | 8.783 | 8.860 | 8.783 | 8.860 | 700 | +0.01(+0.11%) |
Feb 18, 2015 | 8.752 | 8.850 | 8.750 | 8.850 | 3,106 | +0.09(+1.03%) |
Feb 17, 2015 | 8.820 | 8.940 | 8.650 | 8.760 | 10,097 | -0.19(-2.12%) |
Feb 13, 2015 | 8.840 | 8.950 | 8.950 | 8.950 | 9,100 | +0.12(+1.36%) |
Feb 12, 2015 | 8.770 | 8.830 | 8.650 | 8.830 | 16,574 | +0.05(+0.57%) |
Feb 11, 2015 | 8.750 | 8.980 | 8.750 | 8.780 | 1,040 | +0.00(+0.00%) |
Feb 10, 2015 | 8.950 | 8.950 | 8.750 | 8.780 | 5,047 | +0.02(+0.23%) |
Feb 09, 2015 | 8.760 | 8.990 | 8.570 | 8.760 | 29,945 | +0.18(+2.10%) |
Feb 06, 2015 | 9.090 | 9.090 | 8.500 | 8.580 | 27,567 | -1.11(-11.46%) |
Feb 05, 2015 | 9.570 | 9.750 | 9.470 | 9.690 | 15,107 | +0.03(+0.31%) |
Feb 04, 2015 | 9.495 | 9.669 | 9.495 | 9.660 | 2,954 | +0.34(+3.65%) |
Feb 03, 2015 | 9.090 | 9.720 | 9.090 | 9.320 | 22,851 | +0.07(+0.76%) |