Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.760 | 9.760 | 9.760 | 9.760 | 400 | -0.23(-2.30%) |
Apr 29, 2015 | 9.840 | 10.00 | 9.840 | 9.990 | 1,742 | -0.36(-3.48%) |
Apr 28, 2015 | 10.02 | 10.35 | 10.01 | 10.35 | 1,200 | +0.44(+4.44%) |
Apr 27, 2015 | 10.01 | 10.01 | 9.865 | 9.910 | 3,610 | -0.89(-8.24%) |
Apr 24, 2015 | 10.58 | 10.80 | 10.58 | 10.80 | 8,034 | +0.20(+1.89%) |
Apr 23, 2015 | 10.76 | 10.76 | 10.60 | 10.60 | 3,540 | -0.15(-1.40%) |
Apr 22, 2015 | 10.85 | 10.85 | 10.75 | 10.75 | 1,000 | -0.25(-2.27%) |
Apr 21, 2015 | 10.99 | 11.05 | 10.99 | 11.00 | 2,275 | +0.00(+0.00%) |
Apr 20, 2015 | 11.00 | 11.00 | 11.00 | 11.00 | 900 | +0.33(+3.09%) |
Apr 17, 2015 | 10.98 | 10.98 | 10.65 | 10.67 | 2,240 | +0.06(+0.57%) |
Apr 16, 2015 | 10.75 | 10.84 | 10.61 | 10.61 | 1,950 | -0.39(-3.55%) |
Apr 15, 2015 | 11.13 | 11.13 | 10.97 | 11.00 | 1,600 | -0.19(-1.70%) |
Apr 13, 2015 | 11.19 | 11.19 | 11.19 | 0 | -0.08(-0.71%) | |
Apr 10, 2015 | 11.15 | 11.27 | 11.00 | 11.27 | 2,950 | +0.15(+1.35%) |
Apr 09, 2015 | 11.10 | 11.12 | 11.08 | 11.12 | 2,160 | -0.03(-0.27%) |
Apr 08, 2015 | 11.33 | 11.33 | 11.00 | 11.15 | 11,581 | +0.59(+5.59%) |
Apr 07, 2015 | 11.31 | 11.32 | 10.56 | 10.56 | 14,060 | -0.76(-6.71%) |
Apr 02, 2015 | 11.32 | 11.32 | 11.32 | 220 | -0.03(-0.26%) | |
Apr 01, 2015 | 11.30 | 11.35 | 11.27 | 11.35 | 4,695 | -0.05(-0.44%) |
Mar 31, 2015 | 11.40 | 12.20 | 11.38 | 11.40 | 4,442 | +0.02(+0.18%) |
Mar 30, 2015 | 11.27 | 11.38 | 11.27 | 11.38 | 6,200 | +0.12(+1.07%) |
Mar 27, 2015 | 11.35 | 11.35 | 11.26 | 11.26 | 500 | -0.16(-1.40%) |
Mar 25, 2015 | 11.42 | 11.42 | 11.42 | 21 | -0.58(-4.83%) | |
Mar 24, 2015 | 11.98 | 12.00 | 11.85 | 12.00 | 6,330 | +0.16(+1.35%) |
Mar 20, 2015 | 11.84 | 11.84 | 11.84 | 0 | +0.21(+1.76%) | |
Mar 19, 2015 | 11.56 | 11.63 | 11.50 | 11.63 | 2,290 | -0.05(-0.47%) |
Mar 18, 2015 | 11.87 | 12.00 | 11.66 | 11.69 | 1,129 | -0.33(-2.75%) |
Mar 17, 2015 | 11.80 | 12.20 | 11.79 | 12.02 | 17,803 | +0.03(+0.25%) |
Mar 16, 2015 | 11.65 | 11.99 | 11.57 | 11.99 | 4,968 | +0.46(+3.99%) |
Mar 13, 2015 | 11.33 | 11.75 | 11.33 | 11.53 | 4,340 | +0.03(+0.26%) |
Mar 12, 2015 | 11.31 | 11.98 | 11.30 | 11.50 | 1,770 | +0.10(+0.88%) |
Mar 11, 2015 | 11.29 | 11.47 | 11.01 | 11.40 | 5,234 | -0.02(-0.18%) |
Mar 10, 2015 | 11.95 | 11.95 | 11.15 | 11.42 | 3,500 | -0.48(-4.03%) |
Mar 09, 2015 | 12.49 | 12.49 | 11.90 | 11.90 | 3,075 | -0.07(-0.58%) |
Mar 06, 2015 | 11.92 | 12.00 | 11.90 | 11.97 | 4,800 | +0.08(+0.67%) |
Mar 05, 2015 | 11.74 | 11.89 | 11.50 | 11.89 | 2,570 | +0.09(+0.76%) |
Mar 04, 2015 | 12.02 | 12.03 | 11.80 | 11.80 | 570 | -0.14(-1.17%) |
Mar 03, 2015 | 12.15 | 12.21 | 12.15 | 11.94 | 3,456 | -0.22(-1.81%) |
Mar 02, 2015 | 12.24 | 12.24 | 12.15 | 12.16 | 7,159 | -0.11(-0.90%) |
Feb 27, 2015 | 12.13 | 12.37 | 12.13 | 12.27 | 4,222 | +0.01(+0.08%) |
Feb 26, 2015 | 12.42 | 12.15 | 12.26 | 4,791 | +0.01(+0.08%) | |
Feb 25, 2015 | 12.00 | 12.38 | 12.00 | 12.25 | 11,615 | +0.25(+2.08%) |
Feb 24, 2015 | 11.90 | 12.15 | 11.90 | 12.00 | 5,300 | +0.24(+2.04%) |
Feb 23, 2015 | 11.50 | 12.02 | 11.50 | 11.76 | 43,270 | -0.52(-4.23%) |
Feb 20, 2015 | 11.35 | 12.28 | 11.35 | 12.28 | 15,200 | +0.83(+7.25%) |
Feb 19, 2015 | 11.18 | 11.50 | 11.10 | 11.45 | 42,086 | +0.27(+2.42%) |
Feb 18, 2015 | 11.12 | 11.45 | 11.12 | 11.18 | 13,027 | +0.17(+1.54%) |
Feb 17, 2015 | 11.38 | 11.38 | 10.86 | 11.01 | 6,264 | -0.26(-2.31%) |
Feb 13, 2015 | 11.27 | 11.27 | 11.27 | 0 | -0.23(-2.00%) | |
Feb 12, 2015 | 11.30 | 11.53 | 10.75 | 11.50 | 18,051 | +0.10(+0.88%) |
Feb 11, 2015 | 11.05 | 11.40 | 11.04 | 11.40 | 34,040 | +0.26(+2.33%) |
Feb 10, 2015 | 10.83 | 11.14 | 10.83 | 11.14 | 6,075 | +0.44(+4.11%) |
Feb 09, 2015 | 11.32 | 11.32 | 10.60 | 10.70 | 26,203 | -0.52(-4.63%) |
Feb 06, 2015 | 11.42 | 11.43 | 11.20 | 11.22 | 19,401 | -0.03(-0.27%) |
Feb 05, 2015 | 11.14 | 11.25 | 11.07 | 11.25 | 17,430 | +0.11(+0.99%) |
Feb 04, 2015 | 11.13 | 11.25 | 10.75 | 11.14 | 34,500 | -0.11(-0.98%) |
Feb 03, 2015 | 11.49 | 11.49 | 10.75 | 11.25 | 37,807 | -0.24(-2.09%) |