Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.40 | 10.45 | 10.13 | 10.17 | 200,528 | -0.25(-2.36%) |
Apr 29, 2015 | 10.35 | 10.46 | 10.33 | 10.42 | 95,135 | +0.06(+0.55%) |
Apr 28, 2015 | 10.31 | 10.41 | 10.29 | 10.36 | 128,946 | +0.07(+0.72%) |
Apr 27, 2015 | 10.30 | 10.41 | 10.16 | 10.29 | 98,952 | +0.04(+0.40%) |
Apr 24, 2015 | 10.26 | 10.33 | 10.25 | 10.25 | 81,735 | -0.03(-0.32%) |
Apr 23, 2015 | 10.36 | 10.40 | 10.26 | 10.28 | 86,875 | -0.12(-1.18%) |
Apr 22, 2015 | 10.46 | 10.46 | 10.33 | 10.40 | 192,677 | -0.05(-0.47%) |
Apr 21, 2015 | 10.43 | 10.54 | 10.36 | 10.45 | 116,494 | +0.04(+0.39%) |
Apr 20, 2015 | 10.13 | 10.42 | 10.13 | 10.41 | 101,491 | +0.30(+2.92%) |
Apr 17, 2015 | 10.21 | 10.30 | 10.05 | 10.12 | 95,380 | -0.16(-1.60%) |
Apr 16, 2015 | 10.26 | 10.33 | 10.20 | 10.28 | 94,510 | -0.02(-0.16%) |
Apr 15, 2015 | 10.11 | 10.37 | 10.11 | 10.30 | 118,696 | +0.21(+2.03%) |
Apr 14, 2015 | 10.06 | 10.13 | 9.900 | 10.09 | 56,146 | +0.04(+0.41%) |
Apr 13, 2015 | 9.961 | 10.05 | 9.953 | 10.05 | 107,454 | +0.05(+0.49%) |
Apr 10, 2015 | 10.03 | 10.10 | 9.986 | 10.00 | 59,254 | -0.04(-0.41%) |
Apr 09, 2015 | 10.03 | 10.09 | 9.879 | 10.04 | 51,913 | -0.02(-0.24%) |
Apr 08, 2015 | 10.04 | 10.15 | 10.03 | 10.07 | 90,800 | +0.01(+0.08%) |
Apr 07, 2015 | 10.03 | 10.16 | 10.01 | 10.06 | 199,129 | -0.02(-0.24%) |
Apr 06, 2015 | 10.02 | 10.14 | 9.969 | 10.08 | 174,574 | -0.01(-0.08%) |
Apr 02, 2015 | 9.953 | 10.09 | 10.09 | 10.09 | 247,041 | +0.02(+0.24%) |
Apr 01, 2015 | 10.12 | 10.13 | 9.986 | 10.07 | 222,028 | -0.03(-0.32%) |
Mar 31, 2015 | 10.05 | 10.14 | 9.969 | 10.10 | 171,518 | +0.07(+0.74%) |
Mar 30, 2015 | 9.871 | 10.05 | 9.871 | 10.03 | 171,547 | +0.16(+1.58%) |
Mar 27, 2015 | 9.887 | 9.977 | 9.822 | 9.871 | 111,198 | -0.02(-0.17%) |
Mar 26, 2015 | 9.772 | 9.912 | 9.764 | 9.887 | 62,888 | +0.05(+0.50%) |
Mar 25, 2015 | 9.986 | 10.00 | 9.822 | 9.838 | 79,962 | -0.11(-1.07%) |
Mar 24, 2015 | 9.822 | 9.961 | 9.764 | 9.945 | 191,552 | +0.11(+1.08%) |
Mar 23, 2015 | 9.780 | 9.895 | 9.780 | 9.838 | 180,201 | +0.06(+0.59%) |
Mar 20, 2015 | 9.748 | 9.838 | 9.534 | 9.780 | 221,109 | +0.08(+0.85%) |
Mar 19, 2015 | 9.666 | 9.805 | 9.657 | 9.698 | 210,529 | -0.01(-0.08%) |
Mar 18, 2015 | 9.707 | 9.751 | 9.616 | 9.707 | 152,211 | -0.01(-0.08%) |
Mar 17, 2015 | 9.641 | 9.772 | 9.641 | 9.715 | 224,666 | +0.01(+0.08%) |
Mar 16, 2015 | 9.838 | 9.838 | 9.657 | 9.707 | 168,660 | -0.08(-0.84%) |
Mar 13, 2015 | 9.920 | 9.920 | 9.682 | 9.789 | 161,325 | -0.11(-1.08%) |
Mar 12, 2015 | 9.756 | 9.928 | 9.692 | 9.895 | 355,528 | +0.33(+3.43%) |
Mar 11, 2015 | 9.362 | 9.657 | 9.305 | 9.567 | 165,569 | -0.09(-0.93%) |
Mar 10, 2015 | 9.616 | 9.789 | 9.609 | 9.657 | 212,806 | +0.02(+0.26%) |
Mar 09, 2015 | 9.444 | 9.731 | 9.436 | 9.633 | 334,508 | +0.16(+1.64%) |
Mar 06, 2015 | 9.296 | 9.584 | 9.223 | 9.477 | 374,642 | +0.30(+3.22%) |
Mar 05, 2015 | 9.173 | 9.255 | 9.108 | 9.182 | 128,299 | +0.02(+0.27%) |
Mar 04, 2015 | 9.075 | 9.182 | 9.001 | 9.157 | 116,818 | +0.07(+0.72%) |
Mar 03, 2015 | 8.944 | 9.132 | 8.944 | 9.091 | 399,109 | +0.10(+1.09%) |
Mar 02, 2015 | 8.935 | 9.050 | 8.935 | 8.993 | 96,316 | +0.03(+0.37%) |
Feb 27, 2015 | 9.075 | 9.083 | 8.960 | 8.960 | 99,327 | -0.15(-1.62%) |
Feb 26, 2015 | 9.108 | 9.206 | 9.038 | 9.108 | 76,881 | -0.03(-0.36%) |
Feb 25, 2015 | 9.009 | 9.190 | 9.009 | 9.140 | 93,915 | +0.08(+0.91%) |
Feb 24, 2015 | 8.952 | 9.231 | 8.944 | 9.058 | 53,840 | +0.13(+1.47%) |
Feb 23, 2015 | 9.083 | 9.091 | 8.886 | 8.927 | 79,847 | -0.17(-1.89%) |
Feb 20, 2015 | 9.272 | 9.272 | 9.050 | 9.099 | 61,372 | -0.16(-1.77%) |
Feb 19, 2015 | 9.140 | 9.313 | 9.104 | 9.264 | 147,672 | +0.12(+1.35%) |
Feb 18, 2015 | 9.214 | 9.214 | 9.108 | 9.140 | 45,001 | -0.07(-0.71%) |
Feb 17, 2015 | 9.190 | 9.247 | 9.182 | 9.206 | 64,237 | +0.03(+0.36%) |
Feb 13, 2015 | 9.247 | 9.173 | 9.173 | 9.173 | 66,909 | -0.11(-1.15%) |
Feb 12, 2015 | 8.878 | 9.280 | 8.878 | 9.280 | 194,585 | +0.42(+4.72%) |
Feb 11, 2015 | 8.820 | 8.935 | 8.738 | 8.862 | 78,212 | +0.05(+0.56%) |
Feb 10, 2015 | 8.944 | 9.009 | 8.747 | 8.812 | 113,229 | -0.07(-0.74%) |
Feb 09, 2015 | 8.788 | 9.017 | 8.788 | 8.878 | 92,651 | +0.08(+0.93%) |
Feb 06, 2015 | 8.903 | 9.017 | 8.788 | 8.796 | 279,812 | -0.07(-0.74%) |
Feb 05, 2015 | 8.870 | 8.886 | 8.771 | 8.862 | 89,751 | +0.07(+0.84%) |
Feb 04, 2015 | 8.829 | 8.903 | 8.755 | 8.788 | 80,020 | -0.09(-1.02%) |
Feb 03, 2015 | 8.714 | 8.960 | 8.714 | 8.878 | 141,547 | +0.21(+2.46%) |