Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.42 | 10.68 | 10.27 | 10.34 | 119,291 | -0.17(-1.62%) |
Apr 29, 2015 | 10.63 | 10.66 | 10.47 | 10.51 | 230,852 | -0.14(-1.31%) |
Apr 28, 2015 | 10.42 | 10.65 | 10.30 | 10.65 | 234,050 | +0.26(+2.50%) |
Apr 27, 2015 | 10.60 | 10.67 | 10.24 | 10.39 | 263,652 | -0.17(-1.61%) |
Apr 24, 2015 | 10.90 | 10.97 | 10.47 | 10.56 | 172,999 | -0.32(-2.94%) |
Apr 23, 2015 | 10.77 | 10.91 | 10.48 | 10.88 | 272,415 | +0.11(+1.02%) |
Apr 22, 2015 | 10.97 | 10.97 | 10.64 | 10.77 | 309,905 | -0.20(-1.82%) |
Apr 21, 2015 | 11.32 | 11.32 | 10.93 | 10.97 | 175,850 | -0.28(-2.49%) |
Apr 20, 2015 | 11.11 | 11.37 | 11.07 | 11.25 | 201,236 | +0.22(+1.99%) |
Apr 17, 2015 | 11.41 | 11.41 | 10.86 | 11.03 | 396,296 | -0.46(-4.00%) |
Apr 16, 2015 | 11.47 | 11.61 | 11.37 | 11.49 | 373,364 | +0.09(+0.79%) |
Apr 15, 2015 | 11.23 | 11.43 | 11.18 | 11.40 | 358,916 | +0.17(+1.51%) |
Apr 14, 2015 | 11.21 | 11.33 | 11.17 | 11.23 | 242,079 | +0.05(+0.45%) |
Apr 13, 2015 | 11.11 | 11.28 | 11.06 | 11.18 | 207,919 | +0.08(+0.72%) |
Apr 10, 2015 | 11.20 | 11.32 | 11.05 | 11.10 | 215,780 | -0.10(-0.89%) |
Apr 09, 2015 | 11.24 | 11.43 | 11.07 | 11.20 | 307,383 | -0.06(-0.53%) |
Apr 08, 2015 | 11.23 | 11.39 | 11.18 | 11.26 | 272,646 | +0.04(+0.36%) |
Apr 07, 2015 | 11.06 | 11.26 | 10.99 | 11.22 | 196,350 | +0.20(+1.81%) |
Apr 06, 2015 | 10.79 | 11.12 | 10.78 | 11.02 | 148,683 | +0.22(+2.04%) |
Apr 02, 2015 | 10.71 | 10.80 | 10.80 | 10.80 | 213,200 | +0.05(+0.47%) |
Apr 01, 2015 | 10.65 | 11.00 | 10.52 | 10.75 | 389,682 | +0.13(+1.22%) |
Mar 31, 2015 | 10.20 | 10.62 | 10.20 | 10.62 | 383,886 | +0.37(+3.61%) |
Mar 30, 2015 | 10.65 | 10.67 | 10.19 | 10.25 | 315,442 | -0.34(-3.21%) |
Mar 27, 2015 | 10.65 | 10.75 | 10.47 | 10.59 | 143,796 | -0.02(-0.19%) |
Mar 26, 2015 | 10.60 | 10.72 | 10.49 | 10.61 | 262,774 | -0.02(-0.19%) |
Mar 25, 2015 | 11.04 | 11.11 | 10.60 | 10.63 | 396,143 | -0.36(-3.28%) |
Mar 24, 2015 | 10.97 | 11.09 | 10.93 | 10.99 | 348,732 | +0.04(+0.37%) |
Mar 23, 2015 | 11.03 | 11.15 | 10.93 | 10.95 | 313,021 | -0.06(-0.54%) |
Mar 20, 2015 | 10.61 | 11.09 | 10.56 | 11.01 | 704,984 | +0.50(+4.76%) |
Mar 19, 2015 | 10.30 | 10.59 | 10.25 | 10.51 | 419,296 | +0.02(+0.19%) |
Mar 18, 2015 | 10.36 | 10.50 | 10.11 | 10.49 | 435,735 | +0.11(+1.06%) |
Mar 17, 2015 | 10.14 | 10.46 | 10.03 | 10.38 | 325,367 | +0.19(+1.86%) |
Mar 16, 2015 | 10.08 | 10.25 | 10.05 | 10.19 | 306,348 | +0.10(+0.99%) |
Mar 13, 2015 | 10.30 | 10.44 | 9.940 | 10.09 | 456,811 | -0.26(-2.51%) |
Mar 12, 2015 | 10.05 | 10.56 | 9.960 | 10.35 | 606,377 | +0.38(+3.81%) |
Mar 11, 2015 | 9.680 | 10.12 | 9.630 | 9.970 | 887,130 | +0.27(+2.78%) |
Mar 10, 2015 | 9.830 | 9.982 | 9.500 | 9.700 | 496,787 | -0.19(-1.92%) |
Mar 09, 2015 | 9.930 | 10.05 | 9.850 | 9.890 | 291,495 | +0.01(+0.10%) |
Mar 06, 2015 | 9.750 | 9.990 | 9.660 | 9.880 | 616,713 | +0.05(+0.51%) |
Mar 05, 2015 | 9.970 | 10.00 | 9.340 | 9.830 | 600,643 | -0.17(-1.70%) |
Mar 04, 2015 | 9.820 | 10.04 | 9.570 | 10.00 | 985,594 | +0.40(+4.17%) |
Mar 03, 2015 | 10.42 | 10.61 | 9.570 | 9.600 | 4,557,426 | -1.85(-16.16%) |
Mar 02, 2015 | 11.44 | 11.81 | 11.42 | 11.45 | 412,060 | -0.10(-0.87%) |
Feb 27, 2015 | 11.33 | 11.64 | 11.33 | 11.55 | 194,740 | -0.01(-0.09%) |
Feb 26, 2015 | 11.87 | 11.87 | 11.47 | 11.56 | 248,026 | -0.33(-2.78%) |
Feb 25, 2015 | 11.68 | 12.04 | 11.63 | 11.89 | 282,742 | +0.18(+1.54%) |
Feb 24, 2015 | 11.78 | 11.89 | 11.55 | 11.71 | 292,431 | -0.05(-0.43%) |
Feb 23, 2015 | 11.81 | 11.81 | 11.60 | 11.76 | 133,059 | -0.09(-0.76%) |
Feb 20, 2015 | 11.54 | 11.88 | 11.41 | 11.85 | 295,554 | +0.29(+2.51%) |
Feb 19, 2015 | 11.81 | 12.00 | 11.54 | 11.56 | 271,644 | -0.33(-2.78%) |
Feb 18, 2015 | 11.61 | 11.95 | 11.60 | 11.89 | 305,221 | +0.25(+2.15%) |
Feb 17, 2015 | 11.58 | 11.72 | 11.47 | 11.64 | 127,569 | +0.05(+0.43%) |
Feb 13, 2015 | 11.64 | 11.59 | 11.59 | 11.59 | 173,700 | -0.07(-0.64%) |
Feb 12, 2015 | 11.33 | 11.68 | 11.32 | 11.66 | 521,330 | +0.44(+3.92%) |
Feb 11, 2015 | 10.90 | 11.49 | 10.83 | 11.22 | 325,250 | +0.28(+2.51%) |
Feb 10, 2015 | 11.17 | 11.17 | 10.90 | 10.95 | 126,006 | -0.20(-1.79%) |
Feb 09, 2015 | 11.27 | 11.42 | 11.10 | 11.15 | 106,115 | -0.15(-1.33%) |
Feb 06, 2015 | 11.24 | 11.47 | 11.11 | 11.30 | 128,926 | +0.02(+0.18%) |
Feb 05, 2015 | 11.47 | 11.48 | 11.13 | 11.28 | 315,727 | -0.09(-0.79%) |
Feb 04, 2015 | 11.33 | 11.49 | 11.25 | 11.37 | 239,872 | -0.03(-0.26%) |
Feb 03, 2015 | 11.21 | 11.43 | 11.03 | 11.40 | 333,947 | +0.31(+2.80%) |