Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.45 | 10.45 | 10.45 | 10.45 | 145 | +0.13(+1.26%) |
Apr 29, 2015 | 10.29 | 10.32 | 10.29 | 10.32 | 300 | +0.18(+1.78%) |
Apr 28, 2015 | 10.16 | 10.16 | 10.14 | 10.14 | 445 | +0.03(+0.30%) |
Apr 27, 2015 | 11.03 | 11.03 | 10.07 | 10.11 | 3,393 | -0.12(-1.17%) |
Apr 24, 2015 | 10.23 | 10.23 | 10.23 | 10.23 | 106 | +0.01(+0.10%) |
Apr 23, 2015 | 10.00 | 10.22 | 10.00 | 10.22 | 718 | +0.22(+2.20%) |
Apr 22, 2015 | 10.00 | 10.00 | 10.00 | 10.00 | 3,500 | +0.11(+1.11%) |
Apr 21, 2015 | 9.950 | 9.950 | 9.830 | 9.890 | 2,179 | -0.07(-0.70%) |
Apr 20, 2015 | 9.930 | 10.05 | 9.930 | 9.960 | 17,024 | -0.04(-0.40%) |
Apr 17, 2015 | 10.03 | 10.12 | 9.950 | 10.00 | 52,250 | -0.17(-1.67%) |
Apr 16, 2015 | 10.50 | 10.50 | 9.870 | 10.17 | 12,719 | +0.19(+1.94%) |
Apr 15, 2015 | 9.646 | 10.01 | 8.930 | 9.976 | 106,451 | +0.57(+6.01%) |
Apr 13, 2015 | 9.540 | 9.540 | 9.410 | 9.410 | 1 | -0.03(-0.32%) |
Apr 10, 2015 | 9.420 | 9.450 | 9.390 | 9.440 | 36,701 | +0.23(+2.50%) |
Apr 08, 2015 | 9.350 | 9.210 | 9.210 | 9.210 | 38,600 | -0.42(-4.36%) |
Apr 07, 2015 | 9.560 | 9.670 | 9.290 | 9.630 | 110,962 | +0.10(+1.05%) |
Apr 06, 2015 | 9.280 | 9.570 | 9.280 | 9.530 | 63,100 | +0.33(+3.59%) |
Apr 02, 2015 | 9.070 | 9.200 | 9.200 | 9.200 | 800 | -0.17(-1.81%) |
Apr 01, 2015 | 9.370 | 9.370 | 9.370 | 9.370 | 100 | +0.16(+1.74%) |
Mar 30, 2015 | 9.190 | 9.210 | 9.210 | 9.210 | 300 | +0.02(+0.22%) |
Mar 27, 2015 | 9.411 | 9.411 | 9.190 | 9.190 | 1,582 | -0.41(-4.27%) |
Mar 26, 2015 | 9.490 | 9.650 | 9.460 | 9.600 | 28,250 | +0.27(+2.89%) |
Mar 25, 2015 | 9.290 | 9.400 | 9.240 | 9.330 | 12,900 | +0.11(+1.19%) |
Mar 24, 2015 | 9.230 | 9.250 | 9.220 | 9.220 | 804 | -0.01(-0.11%) |
Mar 23, 2015 | 9.300 | 9.300 | 9.180 | 9.230 | 2,100 | +0.08(+0.87%) |
Mar 20, 2015 | 9.200 | 9.200 | 9.150 | 9.150 | 200 | +0.11(+1.22%) |
Mar 19, 2015 | 9.080 | 9.080 | 9.040 | 9.040 | 300 | -0.30(-3.21%) |
Mar 18, 2015 | 9.310 | 9.340 | 9.280 | 9.340 | 1,200 | +0.41(+4.59%) |
Mar 17, 2015 | 8.930 | 8.930 | 8.930 | 8.930 | 1,680 | +0.05(+0.56%) |
Mar 16, 2015 | 9.020 | 9.020 | 8.880 | 8.880 | 887 | -0.30(-3.27%) |
Mar 13, 2015 | 9.250 | 9.250 | 9.000 | 9.180 | 17,901 | -0.22(-2.34%) |
Mar 12, 2015 | 9.390 | 9.400 | 9.390 | 9.400 | 200 | -0.12(-1.26%) |
Mar 11, 2015 | 9.410 | 9.520 | 9.410 | 9.520 | 500 | -0.13(-1.35%) |
Mar 09, 2015 | 9.800 | 9.650 | 9.650 | 9.650 | 200 | -0.10(-1.03%) |
Mar 06, 2015 | 9.880 | 9.880 | 9.750 | 9.750 | 750 | -0.23(-2.30%) |
Mar 04, 2015 | 9.910 | 10.01 | 9.840 | 9.980 | 79 | +0.05(+0.50%) |
Mar 03, 2015 | 10.16 | 10.16 | 9.930 | 9.930 | 1,086 | +0.00(+0.00%) |
Mar 02, 2015 | 10.30 | 10.70 | 9.930 | 9.930 | 11,453 | -0.22(-2.17%) |
Feb 27, 2015 | 9.770 | 10.15 | 9.770 | 10.15 | 12,274 | +0.33(+3.36%) |
Feb 26, 2015 | 9.930 | 9.930 | 9.770 | 9.820 | 3,562 | -0.28(-2.77%) |
Feb 25, 2015 | 9.760 | 10.11 | 9.760 | 10.10 | 4,600 | -0.14(-1.37%) |
Feb 24, 2015 | 9.860 | 10.24 | 9.860 | 10.24 | 258 | +0.49(+5.03%) |
Feb 23, 2015 | 9.860 | 9.935 | 9.740 | 9.750 | 8,600 | -0.16(-1.61%) |
Feb 19, 2015 | 10.69 | 9.910 | 9.910 | 9.910 | 9,400 | +0.04(+0.41%) |
Feb 18, 2015 | 10.07 | 10.07 | 9.870 | 9.870 | 2,565 | -0.23(-2.28%) |
Feb 17, 2015 | 10.000 | 10.66 | 9.900 | 10.10 | 9,650 | -0.04(-0.39%) |
Feb 13, 2015 | 10.15 | 10.14 | 10.14 | 10.14 | 80,800 | +0.20(+2.01%) |
Feb 12, 2015 | 9.730 | 10.00 | 9.730 | 9.940 | 2,125 | +0.28(+2.90%) |
Feb 11, 2015 | 9.520 | 9.660 | 8.880 | 9.660 | 3,598 | -0.27(-2.70%) |
Feb 09, 2015 | 9.700 | 9.928 | 9.928 | 9.928 | 2,900 | +0.14(+1.41%) |
Feb 06, 2015 | 9.751 | 9.900 | 9.730 | 9.790 | 3,901 | +0.10(+1.03%) |
Feb 05, 2015 | 9.520 | 9.690 | 9.340 | 9.690 | 58,300 | +0.30(+3.19%) |
Feb 04, 2015 | 9.750 | 10.07 | 9.260 | 9.390 | 50,050 | -0.51(-5.15%) |
Feb 03, 2015 | 12.77 | 12.99 | 9.660 | 9.900 | 62,062 | +0.68(+7.37%) |