Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.58 | 10.66 | 10.50 | 10.55 | 21,801 | -0.09(-0.85%) |
Apr 29, 2015 | 10.84 | 10.84 | 10.48 | 10.64 | 58,794 | -0.20(-1.85%) |
Apr 28, 2015 | 10.99 | 10.99 | 10.53 | 10.84 | 67,018 | -0.17(-1.54%) |
Apr 27, 2015 | 11.34 | 11.58 | 10.86 | 11.01 | 97,988 | -0.22(-1.96%) |
Apr 24, 2015 | 10.58 | 11.31 | 10.38 | 11.23 | 146,599 | +0.71(+6.75%) |
Apr 23, 2015 | 10.30 | 10.60 | 10.30 | 10.52 | 34,566 | +0.14(+1.35%) |
Apr 22, 2015 | 10.26 | 10.45 | 10.18 | 10.38 | 37,858 | +0.08(+0.78%) |
Apr 21, 2015 | 10.34 | 10.35 | 10.18 | 10.30 | 88,742 | +0.07(+0.68%) |
Apr 20, 2015 | 10.28 | 10.32 | 10.05 | 10.23 | 105,026 | -0.37(-3.49%) |
Apr 17, 2015 | 10.74 | 10.92 | 10.55 | 10.60 | 154,251 | -0.20(-1.85%) |
Apr 16, 2015 | 10.86 | 11.01 | 10.71 | 10.80 | 213,590 | -0.14(-1.28%) |
Apr 15, 2015 | 10.94 | 11.02 | 10.86 | 10.94 | 93,180 | -0.05(-0.45%) |
Apr 14, 2015 | 10.84 | 11.05 | 10.83 | 10.99 | 196,998 | +0.00(+0.00%) |
Apr 13, 2015 | 10.94 | 11.08 | 10.68 | 10.99 | 86,320 | +0.15(+1.38%) |
Apr 10, 2015 | 10.80 | 11.06 | 10.27 | 10.84 | 118,698 | +0.06(+0.56%) |
Apr 09, 2015 | 10.41 | 10.79 | 10.33 | 10.78 | 134,832 | +0.37(+3.55%) |
Apr 08, 2015 | 10.01 | 10.80 | 9.865 | 10.41 | 376,307 | +0.60(+6.12%) |
Apr 07, 2015 | 10.08 | 10.08 | 9.790 | 9.810 | 106,651 | -0.21(-2.10%) |
Apr 06, 2015 | 10.11 | 10.28 | 9.900 | 10.02 | 80,714 | +0.12(+1.21%) |
Apr 02, 2015 | 9.440 | 9.900 | 9.900 | 9.900 | 211,800 | +0.46(+4.87%) |
Apr 01, 2015 | 9.500 | 9.557 | 9.350 | 9.440 | 32,072 | -0.13(-1.36%) |
Mar 31, 2015 | 9.400 | 9.770 | 9.320 | 9.570 | 67,841 | +0.10(+1.06%) |
Mar 30, 2015 | 9.600 | 9.600 | 9.310 | 9.470 | 66,866 | +0.01(+0.11%) |
Mar 27, 2015 | 9.350 | 9.550 | 9.210 | 9.460 | 69,342 | -0.09(-0.94%) |
Mar 26, 2015 | 9.350 | 9.720 | 9.120 | 9.550 | 50,743 | +0.15(+1.60%) |
Mar 25, 2015 | 9.720 | 9.860 | 9.290 | 9.400 | 35,133 | -0.39(-3.98%) |
Mar 24, 2015 | 9.920 | 9.930 | 9.690 | 9.790 | 18,556 | -0.16(-1.61%) |
Mar 23, 2015 | 10.03 | 10.07 | 9.790 | 9.950 | 104,337 | +0.05(+0.51%) |
Mar 20, 2015 | 9.270 | 10.00 | 9.170 | 9.900 | 80,117 | +0.59(+6.34%) |
Mar 19, 2015 | 9.160 | 9.390 | 9.160 | 9.310 | 21,578 | +0.09(+0.98%) |
Mar 18, 2015 | 9.160 | 9.300 | 8.910 | 9.220 | 39,395 | +0.01(+0.11%) |
Mar 17, 2015 | 9.010 | 9.250 | 9.000 | 9.210 | 13,491 | +0.20(+2.22%) |
Mar 16, 2015 | 9.020 | 9.100 | 8.930 | 9.010 | 19,382 | -0.08(-0.88%) |
Mar 13, 2015 | 9.120 | 9.260 | 8.950 | 9.090 | 44,513 | +0.16(+1.79%) |
Mar 12, 2015 | 8.940 | 8.990 | 8.650 | 8.930 | 50,898 | +0.29(+3.36%) |
Mar 11, 2015 | 9.120 | 9.500 | 8.000 | 8.640 | 922,099 | -0.48(-5.26%) |
Mar 10, 2015 | 10.30 | 10.30 | 9.120 | 9.120 | 196,497 | -0.98(-9.70%) |
Mar 09, 2015 | 10.19 | 10.19 | 9.950 | 10.10 | 55,028 | -0.10(-0.98%) |
Mar 06, 2015 | 10.09 | 10.30 | 10.07 | 10.20 | 32,060 | +0.10(+0.99%) |
Mar 05, 2015 | 10.12 | 10.24 | 9.960 | 10.10 | 42,657 | -0.05(-0.49%) |
Mar 04, 2015 | 10.21 | 10.31 | 9.990 | 10.15 | 75,669 | -0.16(-1.55%) |
Mar 03, 2015 | 10.29 | 10.38 | 10.15 | 10.31 | 23,989 | -0.14(-1.34%) |
Mar 02, 2015 | 10.32 | 10.50 | 10.06 | 10.45 | 60,163 | +0.13(+1.26%) |
Feb 27, 2015 | 10.28 | 10.44 | 10.01 | 10.32 | 56,981 | +0.18(+1.78%) |
Feb 26, 2015 | 9.850 | 10.30 | 9.790 | 10.14 | 29,719 | +0.24(+2.42%) |
Feb 25, 2015 | 10.03 | 10.03 | 9.710 | 9.900 | 47,427 | -0.15(-1.49%) |
Feb 24, 2015 | 10.26 | 10.56 | 10.00 | 10.05 | 46,937 | -0.31(-2.99%) |
Feb 23, 2015 | 10.82 | 10.82 | 10.27 | 10.36 | 26,089 | -0.32(-3.00%) |
Feb 20, 2015 | 10.67 | 10.87 | 10.60 | 10.68 | 34,592 | -0.02(-0.19%) |
Feb 19, 2015 | 10.76 | 10.85 | 10.61 | 10.70 | 24,766 | +0.04(+0.38%) |
Feb 18, 2015 | 10.31 | 10.80 | 10.31 | 10.66 | 7,134 | +0.31(+3.00%) |
Feb 17, 2015 | 10.57 | 10.95 | 10.31 | 10.35 | 19,943 | -0.13(-1.24%) |
Feb 13, 2015 | 10.57 | 10.48 | 10.48 | 10.48 | 21,600 | -0.01(-0.10%) |
Feb 12, 2015 | 10.13 | 10.50 | 10.01 | 10.49 | 68,818 | +0.50(+5.01%) |
Feb 11, 2015 | 10.32 | 10.32 | 9.900 | 9.990 | 55,426 | -0.21(-2.06%) |
Feb 10, 2015 | 10.23 | 10.40 | 10.17 | 10.20 | 26,194 | -0.10(-0.97%) |
Feb 09, 2015 | 10.21 | 10.38 | 10.17 | 10.30 | 14,093 | +0.03(+0.29%) |
Feb 06, 2015 | 10.19 | 10.50 | 10.19 | 10.27 | 7,671 | +0.02(+0.20%) |
Feb 05, 2015 | 10.14 | 10.34 | 10.06 | 10.25 | 7,431 | +0.00(+0.00%) |
Feb 04, 2015 | 10.23 | 10.49 | 10.06 | 10.25 | 39,811 | -0.07(-0.68%) |
Feb 03, 2015 | 10.42 | 10.79 | 10.20 | 10.32 | 55,257 | -0.13(-1.24%) |
Feb 02, 2015 | 10.31 | 10.61 | 10.01 | 10.45 | 63,085 | +0.10(+0.97%) |
Jan 30, 2015 | 10.10 | 10.39 | 10.03 | 10.35 | 81,491 | +0.00(+0.00%) |
Jan 29, 2015 | 9.670 | 10.35 | 9.370 | 10.35 | 145,680 | +0.61(+6.26%) |
Jan 28, 2015 | 9.850 | 9.990 | 9.520 | 9.740 | 138,768 | -0.01(-0.10%) |
Jan 27, 2015 | 9.250 | 10.32 | 9.110 | 9.750 | 322,430 | +0.32(+3.39%) |
Jan 26, 2015 | 9.440 | 9.970 | 9.120 | 9.430 | 96,215 | -0.09(-0.95%) |
Jan 23, 2015 | 9.540 | 10.01 | 9.302 | 9.520 | 37,989 | -0.16(-1.65%) |
Jan 22, 2015 | 9.720 | 9.900 | 9.500 | 9.680 | 54,704 | -0.04(-0.41%) |
Jan 21, 2015 | 9.700 | 9.990 | 9.671 | 9.720 | 49,799 | +0.04(+0.41%) |
Jan 20, 2015 | 9.900 | 9.900 | 9.510 | 9.680 | 45,346 | -0.10(-1.02%) |
Jan 16, 2015 | 9.510 | 9.985 | 9.510 | 9.780 | 66,089 | +0.17(+1.77%) |
Jan 15, 2015 | 9.528 | 10.000 | 9.528 | 9.610 | 36,389 | -0.11(-1.13%) |
Jan 14, 2015 | 10.00 | 10.03 | 9.610 | 9.720 | 78,163 | -0.34(-3.38%) |
Jan 13, 2015 | 10.32 | 10.50 | 10.04 | 10.06 | 47,671 | -0.12(-1.18%) |
Jan 12, 2015 | 10.51 | 10.89 | 10.02 | 10.18 | 79,672 | -0.06(-0.59%) |
Jan 09, 2015 | 11.00 | 11.11 | 10.10 | 10.24 | 247,912 | -0.23(-2.20%) |
Jan 08, 2015 | 9.930 | 10.80 | 9.930 | 10.47 | 192,231 | +0.52(+5.23%) |
Jan 07, 2015 | 9.100 | 9.990 | 9.100 | 9.950 | 77,085 | +0.97(+10.80%) |
Jan 06, 2015 | 9.250 | 9.330 | 8.800 | 8.980 | 39,306 | -0.19(-2.07%) |
Jan 05, 2015 | 8.470 | 9.350 | 8.470 | 9.170 | 44,604 | +0.80(+9.56%) |
Jan 02, 2015 | 8.210 | 8.460 | 8.170 | 8.370 | 26,093 | +0.21(+2.57%) |
Dec 31, 2014 | 8.410 | 8.160 | 8.160 | 8.160 | 133,400 | -0.28(-3.32%) |
Dec 30, 2014 | 8.890 | 8.990 | 8.400 | 8.440 | 113,024 | -0.49(-5.49%) |
Dec 29, 2014 | 9.150 | 9.277 | 8.814 | 8.930 | 48,102 | -0.28(-3.04%) |
Dec 26, 2014 | 9.410 | 9.550 | 9.000 | 9.210 | 55,836 | -0.19(-2.02%) |
Dec 24, 2014 | 9.480 | 9.400 | 9.400 | 9.400 | 9,600 | -0.10(-1.05%) |
Dec 23, 2014 | 9.670 | 9.670 | 8.910 | 9.500 | 74,560 | -0.07(-0.73%) |
Dec 22, 2014 | 8.240 | 9.600 | 8.200 | 9.570 | 364,680 | +1.48(+18.29%) |
Dec 19, 2014 | 8.020 | 8.360 | 8.010 | 8.090 | 85,631 | +0.12(+1.51%) |
Dec 18, 2014 | 8.420 | 8.440 | 7.910 | 7.970 | 265,261 | -0.25(-3.04%) |
Dec 17, 2014 | 8.510 | 8.690 | 7.950 | 8.220 | 156,079 | -0.24(-2.84%) |
Dec 16, 2014 | 8.700 | 8.700 | 8.300 | 8.460 | 223,313 | -0.47(-5.26%) |
Dec 15, 2014 | 9.410 | 9.500 | 8.580 | 8.930 | 333,408 | -0.27(-2.93%) |
Dec 12, 2014 | 9.920 | 9.920 | 8.420 | 9.200 | 452,885 | -0.75(-7.54%) |
Dec 11, 2014 | 11.30 | 11.30 | 9.730 | 9.950 | 405,865 | -1.00(-9.13%) |
Dec 10, 2014 | 11.20 | 11.26 | 10.76 | 10.95 | 180,888 | -0.45(-3.95%) |
Dec 09, 2014 | 11.50 | 11.55 | 11.27 | 11.40 | 167,407 | -0.34(-2.90%) |
Dec 08, 2014 | 11.63 | 11.85 | 11.59 | 11.74 | 241,627 | -0.10(-0.84%) |
Dec 05, 2014 | 11.53 | 11.97 | 11.06 | 11.84 | 384,678 | +0.14(+1.20%) |
Dec 04, 2014 | 11.72 | 11.80 | 11.30 | 11.70 | 233,925 | -0.10(-0.85%) |
Dec 03, 2014 | 11.90 | 11.98 | 11.75 | 11.80 | 170,281 | -0.18(-1.50%) |
Dec 02, 2014 | 11.91 | 12.00 | 11.79 | 11.98 | 256,532 | -0.02(-0.17%) |
Dec 01, 2014 | 11.97 | 12.00 | 11.70 | 12.00 | 158,268 | +0.00(+0.00%) |
Nov 28, 2014 | 11.90 | 12.20 | 11.77 | 12.00 | 167,616 | +0.00(+0.00%) |
Nov 26, 2014 | 11.93 | 12.00 | 12.00 | 12.00 | 151,800 | +0.00(+0.00%) |
Nov 25, 2014 | 11.94 | 12.00 | 11.61 | 12.00 | 265,656 | +0.09(+0.76%) |
Nov 24, 2014 | 12.01 | 12.36 | 11.85 | 11.91 | 230,274 | -0.09(-0.75%) |
Nov 21, 2014 | 11.90 | 13.00 | 11.77 | 12.00 | 670,486 | +0.15(+1.27%) |
Nov 20, 2014 | 11.74 | 11.90 | 11.50 | 11.85 | 285,754 | +0.05(+0.42%) |
Nov 19, 2014 | 11.99 | 12.00 | 11.49 | 11.80 | 477,442 | +0.10(+0.85%) |