Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.43 | 12.52 | 12.04 | 12.50 | 55,818 | +0.06(+0.48%) |
Apr 29, 2015 | 12.50 | 12.52 | 12.11 | 12.44 | 44,423 | -0.06(-0.48%) |
Apr 28, 2015 | 11.99 | 12.93 | 11.99 | 12.50 | 144,414 | +0.56(+4.69%) |
Apr 27, 2015 | 12.00 | 12.36 | 11.82 | 11.94 | 61,805 | -0.10(-0.83%) |
Apr 24, 2015 | 12.16 | 12.36 | 11.91 | 12.04 | 63,976 | -0.16(-1.31%) |
Apr 23, 2015 | 12.19 | 12.49 | 12.02 | 12.20 | 60,800 | +0.19(+1.58%) |
Apr 22, 2015 | 11.70 | 12.18 | 11.53 | 12.01 | 83,995 | +0.40(+3.45%) |
Apr 21, 2015 | 11.47 | 11.67 | 11.35 | 11.61 | 37,136 | +0.03(+0.26%) |
Apr 20, 2015 | 11.80 | 11.88 | 11.36 | 11.58 | 63,862 | -0.10(-0.86%) |
Apr 17, 2015 | 10.97 | 11.70 | 10.84 | 11.68 | 104,842 | +0.59(+5.32%) |
Apr 16, 2015 | 11.10 | 11.20 | 10.91 | 11.09 | 40,736 | -0.15(-1.33%) |
Apr 15, 2015 | 10.62 | 11.41 | 10.57 | 11.24 | 47,090 | +0.86(+8.29%) |
Apr 14, 2015 | 10.60 | 10.70 | 10.35 | 10.38 | 32,105 | -0.17(-1.61%) |
Apr 13, 2015 | 10.76 | 11.19 | 10.30 | 10.55 | 74,428 | -0.22(-2.04%) |
Apr 10, 2015 | 10.78 | 10.91 | 10.01 | 10.77 | 31,276 | +0.04(+0.37%) |
Apr 09, 2015 | 10.80 | 10.94 | 10.42 | 10.73 | 60,773 | +0.02(+0.19%) |
Apr 08, 2015 | 10.76 | 11.17 | 10.60 | 10.71 | 37,758 | -0.06(-0.56%) |
Apr 07, 2015 | 11.05 | 11.12 | 10.74 | 10.77 | 33,095 | -0.30(-2.71%) |
Apr 06, 2015 | 11.33 | 11.42 | 11.05 | 11.07 | 30,654 | -0.25(-2.21%) |
Apr 02, 2015 | 11.26 | 11.32 | 11.32 | 11.32 | 23,800 | +0.11(+0.98%) |
Apr 01, 2015 | 11.29 | 11.42 | 11.01 | 11.21 | 32,588 | +0.03(+0.27%) |
Mar 31, 2015 | 11.09 | 11.30 | 11.09 | 11.18 | 18,207 | -0.02(-0.18%) |
Mar 30, 2015 | 10.93 | 11.27 | 10.70 | 11.20 | 123,879 | +0.29(+2.66%) |
Mar 27, 2015 | 10.73 | 11.09 | 10.58 | 10.91 | 158,522 | +0.01(+0.09%) |
Mar 26, 2015 | 11.14 | 11.44 | 10.88 | 10.90 | 55,579 | -0.36(-3.20%) |
Mar 25, 2015 | 11.85 | 11.87 | 11.14 | 11.26 | 84,851 | -0.59(-4.98%) |
Mar 24, 2015 | 11.97 | 12.42 | 11.72 | 11.85 | 41,887 | -0.13(-1.09%) |
Mar 23, 2015 | 11.83 | 12.06 | 11.57 | 11.98 | 60,486 | +0.13(+1.10%) |
Mar 20, 2015 | 12.00 | 12.59 | 11.81 | 11.85 | 261,158 | -0.11(-0.92%) |
Mar 19, 2015 | 11.10 | 12.00 | 11.10 | 11.96 | 147,063 | +0.91(+8.24%) |
Mar 18, 2015 | 11.05 | 11.29 | 10.93 | 11.05 | 29,430 | +0.01(+0.09%) |
Mar 17, 2015 | 10.98 | 11.10 | 10.98 | 11.04 | 24,994 | -0.02(-0.18%) |
Mar 16, 2015 | 11.16 | 11.25 | 10.99 | 11.06 | 33,479 | -0.10(-0.90%) |
Mar 13, 2015 | 11.10 | 11.20 | 10.57 | 11.16 | 37,611 | +0.14(+1.27%) |
Mar 12, 2015 | 10.96 | 11.11 | 10.78 | 11.02 | 51,867 | +0.11(+1.01%) |
Mar 11, 2015 | 10.55 | 11.08 | 10.36 | 10.91 | 53,371 | +0.33(+3.12%) |
Mar 10, 2015 | 10.97 | 10.98 | 10.54 | 10.58 | 25,651 | -0.43(-3.91%) |
Mar 09, 2015 | 11.08 | 11.33 | 10.88 | 11.01 | 25,640 | +0.05(+0.46%) |
Mar 06, 2015 | 11.20 | 11.26 | 10.90 | 10.96 | 26,121 | -0.35(-3.09%) |
Mar 05, 2015 | 10.71 | 11.43 | 10.71 | 11.31 | 72,357 | +0.67(+6.30%) |
Mar 04, 2015 | 10.81 | 10.82 | 10.48 | 10.64 | 33,541 | -0.08(-0.75%) |
Mar 03, 2015 | 11.09 | 11.09 | 10.70 | 10.72 | 66,653 | -0.28(-2.55%) |
Mar 02, 2015 | 10.83 | 11.17 | 10.51 | 11.00 | 98,090 | +0.18(+1.66%) |
Feb 27, 2015 | 10.84 | 10.95 | 10.69 | 10.82 | 39,322 | +0.01(+0.09%) |
Feb 26, 2015 | 10.90 | 11.00 | 10.58 | 10.81 | 57,466 | -0.13(-1.19%) |
Feb 25, 2015 | 11.16 | 11.16 | 10.65 | 10.94 | 85,005 | -0.22(-1.97%) |
Feb 24, 2015 | 10.78 | 11.31 | 10.51 | 11.16 | 137,995 | +0.59(+5.58%) |
Feb 23, 2015 | 10.53 | 10.89 | 10.26 | 10.57 | 89,363 | +0.08(+0.76%) |
Feb 20, 2015 | 9.888 | 10.99 | 9.750 | 10.49 | 181,657 | +0.56(+5.64%) |
Feb 19, 2015 | 9.850 | 10.06 | 9.732 | 9.930 | 20,502 | +0.08(+0.81%) |
Feb 18, 2015 | 9.890 | 9.900 | 9.640 | 9.850 | 25,690 | +0.20(+2.07%) |
Feb 17, 2015 | 9.900 | 9.900 | 9.500 | 9.650 | 31,568 | -0.22(-2.23%) |
Feb 13, 2015 | 9.660 | 9.870 | 9.870 | 9.870 | 52,700 | +0.30(+3.13%) |
Feb 12, 2015 | 9.882 | 9.882 | 9.490 | 9.570 | 12,938 | +0.05(+0.53%) |
Feb 11, 2015 | 9.380 | 9.920 | 9.220 | 9.520 | 30,341 | +0.15(+1.60%) |
Feb 10, 2015 | 9.340 | 9.410 | 9.150 | 9.370 | 13,549 | +0.09(+0.97%) |
Feb 09, 2015 | 9.010 | 9.380 | 9.010 | 9.280 | 14,503 | +0.12(+1.31%) |
Feb 06, 2015 | 8.850 | 9.330 | 8.560 | 9.160 | 107,795 | +0.41(+4.69%) |
Feb 05, 2015 | 8.650 | 8.850 | 8.580 | 8.750 | 170,980 | +0.14(+1.63%) |
Feb 04, 2015 | 8.420 | 8.820 | 8.420 | 8.610 | 83,669 | +0.20(+2.38%) |
Feb 03, 2015 | 8.270 | 8.575 | 8.230 | 8.410 | 42,079 | +0.34(+4.21%) |