Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.73 | 11.34 | 10.66 | 11.23 | 1,185,350 | +0.56(+5.24%) |
Apr 29, 2015 | 10.31 | 10.84 | 10.11 | 10.67 | 886,141 | +0.34(+3.25%) |
Apr 28, 2015 | 9.583 | 10.54 | 9.566 | 10.33 | 2,704,271 | +0.70(+7.32%) |
Apr 27, 2015 | 9.809 | 9.876 | 8.852 | 9.626 | 1,654,124 | -0.12(-1.26%) |
Apr 24, 2015 | 9.643 | 9.832 | 9.457 | 9.749 | 1,191,834 | +0.18(+1.88%) |
Apr 23, 2015 | 9.543 | 9.593 | 9.397 | 9.570 | 310,459 | -0.02(-0.24%) |
Apr 22, 2015 | 9.906 | 9.936 | 9.563 | 9.593 | 688,329 | +0.01(+0.07%) |
Apr 21, 2015 | 9.400 | 9.676 | 9.320 | 9.586 | 755,418 | +0.18(+1.87%) |
Apr 20, 2015 | 9.497 | 9.576 | 9.314 | 9.410 | 253,893 | +0.07(+0.71%) |
Apr 17, 2015 | 9.337 | 9.350 | 9.197 | 9.344 | 268,211 | -0.10(-1.09%) |
Apr 16, 2015 | 9.237 | 9.546 | 9.191 | 9.447 | 332,338 | +0.18(+1.94%) |
Apr 15, 2015 | 9.147 | 9.310 | 9.011 | 9.267 | 304,408 | +0.12(+1.35%) |
Apr 14, 2015 | 9.374 | 9.387 | 9.081 | 9.144 | 901,996 | -0.27(-2.90%) |
Apr 13, 2015 | 9.310 | 9.470 | 9.224 | 9.417 | 515,290 | +0.20(+2.13%) |
Apr 10, 2015 | 9.294 | 9.304 | 9.157 | 9.221 | 204,166 | -0.09(-0.96%) |
Apr 09, 2015 | 9.646 | 9.763 | 9.227 | 9.310 | 390,399 | -0.29(-3.01%) |
Apr 08, 2015 | 9.051 | 9.726 | 9.051 | 9.600 | 920,624 | +0.61(+6.73%) |
Apr 07, 2015 | 8.659 | 9.214 | 8.655 | 8.994 | 385,488 | +0.29(+3.32%) |
Apr 06, 2015 | 8.875 | 8.875 | 8.619 | 8.705 | 232,519 | -0.15(-1.65%) |
Apr 02, 2015 | 8.738 | 8.852 | 8.852 | 8.852 | 644,484 | +0.09(+1.06%) |
Apr 01, 2015 | 8.632 | 8.815 | 8.605 | 8.758 | 425,176 | +0.15(+1.74%) |
Mar 31, 2015 | 8.482 | 8.645 | 8.482 | 8.609 | 81,891 | +0.07(+0.78%) |
Mar 30, 2015 | 8.915 | 8.915 | 8.502 | 8.542 | 318,393 | -0.38(-4.28%) |
Mar 27, 2015 | 8.665 | 8.931 | 8.559 | 8.925 | 207,765 | +0.28(+3.27%) |
Mar 26, 2015 | 8.539 | 8.645 | 8.499 | 8.642 | 163,000 | +0.02(+0.19%) |
Mar 25, 2015 | 8.861 | 8.861 | 8.582 | 8.625 | 193,432 | -0.27(-3.03%) |
Mar 24, 2015 | 8.918 | 8.961 | 8.865 | 8.895 | 92,964 | +0.01(+0.07%) |
Mar 23, 2015 | 8.469 | 9.058 | 8.469 | 8.888 | 305,175 | +0.35(+4.09%) |
Mar 20, 2015 | 8.469 | 8.556 | 8.376 | 8.539 | 297,981 | +0.05(+0.63%) |
Mar 19, 2015 | 8.622 | 8.669 | 8.386 | 8.486 | 196,097 | -0.14(-1.62%) |
Mar 18, 2015 | 8.223 | 8.649 | 8.213 | 8.625 | 221,284 | +0.34(+4.13%) |
Mar 17, 2015 | 8.512 | 8.559 | 8.186 | 8.283 | 408,566 | -0.28(-3.26%) |
Mar 16, 2015 | 8.709 | 8.709 | 8.410 | 8.562 | 475,637 | -0.08(-0.92%) |
Mar 13, 2015 | 8.875 | 8.885 | 8.625 | 8.642 | 297,834 | -0.27(-3.06%) |
Mar 12, 2015 | 9.001 | 9.084 | 8.815 | 8.915 | 327,743 | +0.00(+0.00%) |
Mar 11, 2015 | 9.211 | 9.211 | 8.852 | 8.915 | 326,079 | -0.27(-2.90%) |
Mar 10, 2015 | 8.935 | 9.181 | 8.815 | 9.181 | 298,240 | +0.20(+2.26%) |
Mar 09, 2015 | 8.978 | 9.038 | 8.905 | 8.978 | 201,991 | -0.00(-0.04%) |
Mar 06, 2015 | 9.064 | 9.144 | 8.918 | 8.981 | 384,588 | -0.10(-1.06%) |
Mar 05, 2015 | 8.945 | 9.187 | 8.861 | 9.078 | 178,753 | +0.08(+0.92%) |
Mar 04, 2015 | 9.084 | 9.197 | 8.871 | 8.994 | 271,417 | -0.11(-1.24%) |
Mar 03, 2015 | 9.167 | 9.297 | 9.068 | 9.108 | 328,308 | -0.15(-1.65%) |
Mar 02, 2015 | 9.310 | 9.339 | 9.176 | 9.261 | 276,051 | -0.05(-0.57%) |
Feb 27, 2015 | 9.523 | 9.523 | 9.118 | 9.314 | 404,239 | -0.19(-1.99%) |
Feb 26, 2015 | 9.214 | 9.553 | 9.181 | 9.503 | 639,405 | +0.33(+3.59%) |
Feb 25, 2015 | 9.134 | 9.300 | 9.034 | 9.174 | 254,873 | +0.00(+0.00%) |
Feb 24, 2015 | 9.004 | 9.274 | 8.868 | 9.174 | 507,323 | +0.13(+1.47%) |
Feb 23, 2015 | 8.662 | 9.061 | 8.542 | 9.041 | 443,999 | +0.39(+4.50%) |
Feb 20, 2015 | 8.649 | 8.662 | 8.479 | 8.652 | 223,308 | +0.02(+0.27%) |
Feb 19, 2015 | 8.662 | 8.679 | 8.506 | 8.629 | 193,074 | -0.02(-0.23%) |
Feb 18, 2015 | 8.635 | 8.802 | 8.600 | 8.649 | 190,963 | -0.02(-0.23%) |
Feb 17, 2015 | 8.712 | 8.798 | 8.585 | 8.669 | 207,417 | -0.06(-0.69%) |
Feb 13, 2015 | 8.612 | 8.728 | 8.728 | 8.728 | 519,978 | +0.08(+0.96%) |
Feb 12, 2015 | 8.306 | 8.652 | 8.253 | 8.645 | 510,120 | +0.34(+4.12%) |
Feb 11, 2015 | 8.080 | 8.333 | 8.053 | 8.303 | 482,281 | +0.22(+2.76%) |
Feb 10, 2015 | 8.150 | 8.240 | 8.027 | 8.080 | 733,001 | +0.05(+0.58%) |
Feb 09, 2015 | 9.194 | 9.194 | 8.004 | 8.034 | 1,953,838 | -1.68(-17.29%) |
Feb 06, 2015 | 9.686 | 9.819 | 9.593 | 9.713 | 647,540 | -0.01(-0.14%) |
Feb 05, 2015 | 9.636 | 9.739 | 9.507 | 9.726 | 487,583 | +0.21(+2.24%) |
Feb 04, 2015 | 9.616 | 9.676 | 9.460 | 9.513 | 358,078 | -0.12(-1.21%) |
Feb 03, 2015 | 9.477 | 9.806 | 9.310 | 9.630 | 700,554 | +0.27(+2.84%) |