Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.49 | 10.49 | 9.673 | 10.04 | 20,425 | -0.30(-2.86%) |
Apr 29, 2015 | 10.33 | 10.51 | 10.31 | 10.33 | 10,710 | -0.01(-0.09%) |
Apr 28, 2015 | 10.37 | 10.45 | 10.33 | 10.34 | 4,288 | +0.01(+0.13%) |
Apr 27, 2015 | 10.55 | 10.55 | 10.30 | 10.33 | 7,864 | -0.26(-2.46%) |
Apr 24, 2015 | 10.57 | 10.59 | 10.25 | 10.59 | 5,073 | +0.23(+2.19%) |
Apr 23, 2015 | 10.29 | 10.58 | 10.25 | 10.36 | 8,126 | +0.08(+0.77%) |
Apr 22, 2015 | 10.39 | 10.39 | 10.25 | 10.28 | 10,938 | +0.03(+0.26%) |
Apr 21, 2015 | 10.35 | 10.42 | 10.25 | 10.25 | 7,900 | -0.09(-0.89%) |
Apr 20, 2015 | 10.37 | 10.60 | 10.35 | 10.35 | 9,477 | -0.02(-0.19%) |
Apr 17, 2015 | 10.26 | 10.56 | 10.13 | 10.37 | 8,562 | +0.00(+0.00%) |
Apr 16, 2015 | 10.32 | 10.59 | 10.26 | 10.37 | 8,223 | -0.08(-0.72%) |
Apr 15, 2015 | 10.61 | 10.61 | 10.39 | 10.44 | 20,903 | -0.14(-1.33%) |
Apr 14, 2015 | 10.63 | 10.63 | 10.39 | 10.58 | 8,786 | -0.05(-0.45%) |
Apr 13, 2015 | 10.83 | 10.84 | 10.63 | 10.63 | 13,036 | -0.12(-1.12%) |
Apr 10, 2015 | 10.42 | 10.88 | 10.42 | 10.75 | 7,422 | +0.51(+4.99%) |
Apr 09, 2015 | 10.55 | 10.60 | 10.24 | 10.24 | 10,120 | -0.33(-3.10%) |
Apr 08, 2015 | 10.19 | 10.60 | 10.19 | 10.57 | 7,883 | +0.28(+2.72%) |
Apr 07, 2015 | 10.11 | 10.38 | 10.00 | 10.29 | 7,290 | +0.14(+1.43%) |
Apr 06, 2015 | 10.01 | 10.23 | 9.961 | 10.14 | 10,153 | +0.26(+2.58%) |
Apr 02, 2015 | 9.893 | 9.888 | 9.888 | 9.888 | 5,395 | +0.21(+2.14%) |
Apr 01, 2015 | 9.927 | 10.12 | 9.666 | 9.681 | 9,765 | -0.45(-4.47%) |
Mar 31, 2015 | 10.84 | 10.84 | 10.10 | 10.13 | 17,254 | -0.54(-5.06%) |
Mar 30, 2015 | 11.13 | 11.13 | 10.60 | 10.67 | 21,264 | +0.27(+2.59%) |
Mar 27, 2015 | 10.24 | 10.59 | 10.08 | 10.40 | 13,866 | +0.61(+6.22%) |
Mar 26, 2015 | 9.920 | 9.987 | 9.633 | 9.795 | 9,469 | -0.04(-0.44%) |
Mar 25, 2015 | 9.638 | 9.863 | 9.603 | 9.839 | 4,311 | +0.21(+2.13%) |
Mar 24, 2015 | 9.742 | 9.753 | 9.432 | 9.633 | 13,688 | -0.00(-0.05%) |
Mar 23, 2015 | 9.361 | 9.695 | 9.098 | 9.638 | 12,862 | +0.44(+4.84%) |
Mar 20, 2015 | 8.796 | 9.203 | 8.796 | 9.193 | 21,149 | +0.54(+6.21%) |
Mar 19, 2015 | 8.572 | 8.720 | 8.557 | 8.655 | 55,444 | +0.04(+0.47%) |
Mar 18, 2015 | 9.384 | 9.442 | 8.328 | 8.615 | 87,023 | -0.94(-9.81%) |
Mar 17, 2015 | 10.08 | 10.17 | 9.447 | 9.552 | 33,583 | -0.55(-5.40%) |
Mar 16, 2015 | 10.88 | 10.88 | 10.10 | 10.10 | 28,977 | -0.78(-7.16%) |
Mar 13, 2015 | 11.19 | 11.19 | 10.88 | 10.88 | 20,670 | -0.18(-1.64%) |
Mar 12, 2015 | 11.39 | 11.39 | 11.00 | 11.06 | 18,127 | -0.30(-2.61%) |
Mar 11, 2015 | 11.68 | 11.73 | 11.35 | 11.35 | 4,614 | -0.32(-2.74%) |
Mar 10, 2015 | 11.70 | 11.73 | 11.67 | 11.67 | 12,485 | -0.06(-0.49%) |
Mar 09, 2015 | 11.67 | 11.74 | 11.67 | 11.73 | 9,676 | +0.02(+0.16%) |
Mar 06, 2015 | 11.90 | 11.94 | 11.67 | 11.71 | 16,478 | +0.02(+0.21%) |
Mar 05, 2015 | 11.69 | 11.91 | 11.68 | 11.69 | 16,263 | +0.01(+0.05%) |
Mar 04, 2015 | 12.12 | 11.90 | 11.68 | 11.68 | 17,381 | -0.22(-1.84%) |
Mar 03, 2015 | 12.01 | 12.06 | 11.73 | 11.90 | 23,984 | -0.02(-0.14%) |
Mar 02, 2015 | 11.97 | 12.03 | 11.92 | 11.92 | 11,461 | -0.01(-0.10%) |
Feb 27, 2015 | 11.82 | 12.14 | 11.82 | 11.93 | 16,521 | -0.09(-0.71%) |
Feb 26, 2015 | 12.02 | 12.14 | 11.80 | 12.02 | 18,447 | -0.25(-2.06%) |
Feb 25, 2015 | 12.30 | 12.30 | 12.06 | 12.27 | 10,640 | -0.01(-0.08%) |
Feb 24, 2015 | 12.03 | 12.32 | 12.03 | 12.28 | 7,863 | +0.42(+3.58%) |
Feb 23, 2015 | 12.35 | 12.35 | 11.69 | 11.85 | 16,748 | -0.49(-3.94%) |
Feb 20, 2015 | 12.44 | 12.46 | 12.34 | 12.34 | 24,678 | -0.05(-0.42%) |
Feb 19, 2015 | 11.98 | 12.55 | 11.92 | 12.39 | 15,806 | +0.12(+1.01%) |
Feb 18, 2015 | 11.84 | 12.55 | 11.84 | 12.27 | 32,466 | +0.37(+3.13%) |
Feb 17, 2015 | 11.46 | 11.97 | 11.46 | 11.90 | 17,060 | +0.45(+3.96%) |
Feb 13, 2015 | 11.70 | 11.44 | 11.44 | 11.44 | 16,364 | -0.31(-2.64%) |
Feb 12, 2015 | 11.73 | 11.87 | 11.73 | 11.75 | 10,328 | +0.10(+0.90%) |
Feb 11, 2015 | 11.25 | 11.65 | 11.23 | 11.65 | 13,529 | +0.32(+2.86%) |
Feb 10, 2015 | 11.21 | 11.51 | 11.21 | 11.33 | 10,443 | +0.10(+0.89%) |
Feb 09, 2015 | 11.41 | 11.45 | 10.96 | 11.23 | 8,322 | +0.00(+0.04%) |
Feb 06, 2015 | 11.73 | 11.73 | 11.22 | 11.22 | 9,121 | -0.13(-1.18%) |
Feb 05, 2015 | 11.72 | 11.72 | 11.34 | 11.35 | 4,376 | +0.03(+0.30%) |
Feb 04, 2015 | 11.93 | 11.93 | 11.31 | 11.32 | 17,314 | -0.39(-3.30%) |
Feb 03, 2015 | 11.44 | 11.85 | 11.44 | 11.71 | 12,266 | +0.46(+4.11%) |