Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.140 | 9.350 | 8.630 | 8.810 | 5,073,042 | -0.32(-3.50%) |
Apr 29, 2015 | 9.110 | 9.460 | 8.880 | 9.130 | 3,915,036 | -0.09(-0.98%) |
Apr 28, 2015 | 10.02 | 10.18 | 8.820 | 9.220 | 5,395,082 | -0.59(-6.01%) |
Apr 27, 2015 | 10.85 | 10.99 | 9.720 | 9.810 | 4,439,014 | -1.00(-9.25%) |
Apr 24, 2015 | 11.19 | 11.24 | 10.79 | 10.81 | 1,854,790 | -0.39(-3.53%) |
Apr 23, 2015 | 10.99 | 11.31 | 10.71 | 11.21 | 2,262,583 | +0.32(+2.99%) |
Apr 22, 2015 | 10.85 | 11.03 | 10.42 | 10.88 | 2,904,916 | +0.03(+0.28%) |
Apr 21, 2015 | 10.83 | 11.33 | 10.71 | 10.85 | 3,727,492 | -0.11(-0.96%) |
Apr 20, 2015 | 12.08 | 12.10 | 10.77 | 10.96 | 6,377,792 | -0.96(-8.06%) |
Apr 17, 2015 | 11.75 | 12.04 | 11.59 | 11.91 | 3,396,792 | -0.04(-0.29%) |
Apr 16, 2015 | 11.54 | 12.13 | 11.31 | 11.95 | 4,343,023 | +0.42(+3.64%) |
Apr 15, 2015 | 11.92 | 11.93 | 11.24 | 11.53 | 4,862,856 | -0.11(-0.95%) |
Apr 14, 2015 | 10.57 | 11.77 | 10.33 | 11.64 | 10,590,181 | +1.41(+13.78%) |
Apr 13, 2015 | 10.15 | 10.65 | 10.13 | 10.23 | 3,335,611 | +0.10(+0.99%) |
Apr 10, 2015 | 9.720 | 10.19 | 9.600 | 10.13 | 2,934,845 | +0.43(+4.43%) |
Apr 09, 2015 | 9.900 | 10.22 | 9.510 | 9.700 | 2,755,219 | -0.23(-2.32%) |
Apr 08, 2015 | 9.760 | 10.04 | 9.490 | 9.930 | 3,533,586 | +0.24(+2.48%) |
Apr 07, 2015 | 10.11 | 10.33 | 9.660 | 9.690 | 2,911,968 | -0.36(-3.58%) |
Apr 06, 2015 | 9.940 | 10.35 | 9.860 | 10.05 | 2,577,221 | +0.09(+0.90%) |
Apr 02, 2015 | 10.11 | 9.960 | 9.960 | 9.960 | 3,281,700 | -0.14(-1.39%) |
Apr 01, 2015 | 10.70 | 10.76 | 9.750 | 10.10 | 7,821,684 | -0.67(-6.22%) |
Mar 31, 2015 | 11.52 | 11.61 | 10.72 | 10.77 | 6,244,278 | -0.84(-7.24%) |
Mar 30, 2015 | 13.17 | 13.50 | 11.51 | 11.61 | 12,773,278 | +0.16(+1.44%) |
Mar 27, 2015 | 11.21 | 11.93 | 11.21 | 11.45 | 5,781,590 | +0.34(+3.02%) |
Mar 26, 2015 | 10.67 | 11.49 | 10.45 | 11.11 | 4,437,853 | +0.06(+0.54%) |
Mar 25, 2015 | 12.39 | 12.55 | 10.92 | 11.05 | 8,060,860 | -1.43(-11.46%) |
Mar 24, 2015 | 12.70 | 13.07 | 12.30 | 12.48 | 3,257,328 | -0.25(-1.96%) |
Mar 23, 2015 | 13.75 | 13.79 | 12.62 | 12.73 | 5,023,248 | -1.16(-8.35%) |
Mar 20, 2015 | 14.22 | 14.34 | 13.54 | 13.89 | 7,056,536 | -0.11(-0.79%) |
Mar 19, 2015 | 13.60 | 14.32 | 13.47 | 14.00 | 4,847,946 | +0.43(+3.17%) |
Mar 18, 2015 | 13.71 | 13.94 | 13.25 | 13.57 | 3,355,414 | -0.14(-1.02%) |
Mar 17, 2015 | 13.20 | 13.84 | 13.12 | 13.71 | 3,440,902 | +0.48(+3.63%) |
Mar 16, 2015 | 13.37 | 13.45 | 13.04 | 13.23 | 1,891,703 | -0.09(-0.68%) |
Mar 13, 2015 | 12.84 | 13.45 | 12.79 | 13.32 | 2,772,071 | +0.35(+2.70%) |
Mar 12, 2015 | 13.18 | 13.23 | 12.51 | 12.97 | 3,413,218 | -0.17(-1.29%) |
Mar 11, 2015 | 13.23 | 13.49 | 12.93 | 13.14 | 2,801,990 | -0.04(-0.27%) |
Mar 10, 2015 | 13.21 | 13.67 | 13.03 | 13.18 | 4,335,526 | -0.73(-5.28%) |
Mar 09, 2015 | 13.44 | 13.93 | 11.98 | 13.91 | 6,592,631 | +0.53(+3.96%) |
Mar 06, 2015 | 13.65 | 13.72 | 13.00 | 13.38 | 5,316,212 | -0.43(-3.11%) |
Mar 05, 2015 | 13.79 | 14.27 | 13.40 | 13.81 | 7,975,953 | +0.47(+3.52%) |
Mar 04, 2015 | 12.40 | 13.48 | 12.49 | 13.34 | 8,886,824 | +0.85(+6.81%) |
Mar 03, 2015 | 12.14 | 12.60 | 11.60 | 12.49 | 6,171,181 | +0.70(+5.94%) |
Mar 02, 2015 | 11.53 | 12.19 | 11.41 | 11.79 | 4,642,564 | +0.53(+4.71%) |
Feb 27, 2015 | 11.45 | 12.02 | 11.10 | 11.26 | 6,277,078 | -0.52(-4.41%) |
Feb 26, 2015 | 11.02 | 11.90 | 10.66 | 11.78 | 8,701,907 | +1.28(+12.19%) |
Feb 25, 2015 | 9.900 | 10.56 | 9.772 | 10.50 | 3,370,991 | +0.60(+6.06%) |
Feb 24, 2015 | 10.19 | 10.42 | 9.750 | 9.900 | 3,395,811 | -0.16(-1.59%) |
Feb 23, 2015 | 9.540 | 10.70 | 9.500 | 10.06 | 8,678,975 | +0.50(+5.23%) |
Feb 20, 2015 | 9.530 | 9.830 | 9.320 | 9.560 | 2,279,052 | +0.02(+0.21%) |
Feb 19, 2015 | 9.670 | 9.850 | 9.400 | 9.540 | 1,730,135 | -0.17(-1.75%) |
Feb 18, 2015 | 9.700 | 9.920 | 9.550 | 9.710 | 1,774,973 | +0.04(+0.41%) |
Feb 17, 2015 | 9.710 | 10.23 | 9.630 | 9.670 | 3,150,272 | +0.03(+0.31%) |
Feb 13, 2015 | 10.04 | 9.640 | 9.640 | 9.640 | 3,395,600 | -0.35(-3.50%) |
Feb 12, 2015 | 9.190 | 10.05 | 9.030 | 9.990 | 4,878,465 | +0.75(+8.12%) |
Feb 11, 2015 | 9.030 | 9.990 | 8.910 | 9.240 | 7,208,293 | +0.33(+3.70%) |
Feb 10, 2015 | 9.060 | 9.190 | 8.660 | 8.910 | 4,196,541 | +0.35(+4.09%) |
Feb 09, 2015 | 8.750 | 8.800 | 8.410 | 8.560 | 1,746,052 | -0.11(-1.27%) |
Feb 06, 2015 | 8.680 | 8.970 | 8.460 | 8.670 | 1,895,715 | -0.01(-0.12%) |
Feb 05, 2015 | 8.590 | 8.910 | 8.410 | 8.680 | 3,093,157 | +0.10(+1.17%) |
Feb 04, 2015 | 8.950 | 9.150 | 8.560 | 8.580 | 10,803,618 | -0.38(-4.24%) |
Feb 03, 2015 | 8.150 | 8.990 | 8.050 | 8.960 | 4,868,609 | +0.02(+0.17%) |