Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.757 | 9.855 | 9.579 | 9.855 | 110,974 | +0.00(+0.00%) |
Apr 29, 2015 | 10.15 | 10.25 | 9.855 | 9.855 | 147,247 | +0.00(+0.00%) |
Apr 28, 2015 | 9.954 | 10.25 | 9.855 | 9.855 | 113,243 | +0.00(+0.00%) |
Apr 27, 2015 | 9.658 | 9.954 | 9.625 | 9.855 | 112,510 | +0.16(+1.64%) |
Apr 24, 2015 | 9.855 | 9.855 | 9.380 | 9.697 | 109,136 | -0.11(-1.12%) |
Apr 23, 2015 | 9.422 | 9.806 | 9.422 | 9.806 | 101,474 | +0.32(+3.33%) |
Apr 22, 2015 | 9.658 | 9.658 | 9.385 | 9.490 | 136,921 | -0.07(-0.73%) |
Apr 21, 2015 | 9.690 | 9.763 | 9.560 | 9.560 | 92,219 | +0.00(+0.00%) |
Apr 20, 2015 | 9.687 | 9.850 | 9.363 | 9.560 | 124,443 | -0.13(-1.37%) |
Apr 17, 2015 | 9.855 | 10.05 | 9.596 | 9.693 | 161,532 | -0.26(-2.62%) |
Apr 16, 2015 | 10.35 | 10.35 | 9.855 | 9.954 | 142,593 | -0.39(-3.81%) |
Apr 15, 2015 | 9.658 | 10.35 | 9.658 | 10.35 | 104,799 | +0.69(+7.14%) |
Apr 14, 2015 | 9.954 | 10.05 | 9.477 | 9.658 | 85,268 | -0.04(-0.41%) |
Apr 13, 2015 | 9.732 | 9.849 | 9.429 | 9.698 | 99,174 | +0.14(+1.44%) |
Apr 10, 2015 | 9.757 | 9.954 | 9.560 | 9.560 | 90,565 | +0.20(+2.11%) |
Apr 09, 2015 | 9.855 | 10.05 | 9.363 | 9.363 | 211,559 | -0.49(-5.00%) |
Apr 08, 2015 | 9.855 | 10.15 | 9.757 | 9.855 | 136,313 | -0.59(-5.66%) |
Apr 07, 2015 | 10.64 | 10.74 | 10.45 | 10.45 | 64,783 | -0.20(-1.85%) |
Apr 06, 2015 | 10.74 | 10.94 | 10.45 | 10.64 | 111,964 | +0.39(+3.85%) |
Apr 02, 2015 | 10.45 | 10.25 | 10.25 | 10.25 | 55,715 | -0.49(-4.59%) |
Apr 01, 2015 | 10.15 | 10.74 | 9.954 | 10.74 | 189,329 | +0.69(+6.86%) |
Mar 31, 2015 | 10.05 | 10.05 | 9.466 | 10.05 | 206,685 | +0.10(+0.99%) |
Mar 30, 2015 | 10.05 | 10.15 | 9.855 | 9.954 | 67,231 | -0.20(-1.94%) |
Mar 27, 2015 | 10.25 | 10.45 | 10.05 | 10.15 | 65,299 | -0.30(-2.83%) |
Mar 26, 2015 | 10.74 | 10.94 | 10.35 | 10.45 | 100,548 | -0.10(-0.94%) |
Mar 25, 2015 | 10.94 | 11.04 | 10.25 | 10.55 | 111,876 | -0.30(-2.73%) |
Mar 24, 2015 | 11.04 | 11.14 | 10.64 | 10.84 | 86,236 | -0.10(-0.90%) |
Mar 23, 2015 | 10.55 | 11.04 | 10.55 | 10.94 | 121,198 | +0.49(+4.72%) |
Mar 20, 2015 | 10.45 | 10.84 | 10.15 | 10.45 | 495,488 | +0.00(+0.00%) |
Mar 19, 2015 | 9.855 | 10.45 | 9.788 | 10.45 | 140,903 | +0.30(+2.91%) |
Mar 18, 2015 | 9.757 | 10.35 | 9.560 | 10.15 | 158,432 | +0.39(+4.04%) |
Mar 17, 2015 | 9.560 | 9.797 | 9.214 | 9.757 | 174,863 | +0.15(+1.54%) |
Mar 16, 2015 | 9.846 | 9.855 | 9.461 | 9.609 | 184,754 | -0.24(-2.43%) |
Mar 13, 2015 | 9.708 | 9.954 | 9.276 | 9.849 | 174,270 | +0.36(+3.80%) |
Mar 12, 2015 | 10.25 | 10.35 | 9.461 | 9.488 | 194,189 | -0.66(-6.53%) |
Mar 11, 2015 | 9.264 | 10.25 | 8.969 | 10.15 | 198,284 | +0.89(+9.57%) |
Mar 10, 2015 | 9.757 | 9.855 | 8.878 | 9.264 | 422,095 | -0.69(-6.93%) |
Mar 09, 2015 | 10.25 | 10.25 | 9.658 | 9.954 | 204,969 | -0.20(-1.94%) |
Mar 06, 2015 | 10.25 | 10.25 | 9.855 | 10.15 | 167,069 | -0.20(-1.90%) |
Mar 05, 2015 | 10.35 | 10.64 | 10.25 | 10.35 | 64,438 | +0.00(+0.00%) |
Mar 04, 2015 | 10.74 | 10.84 | 10.35 | 10.35 | 78,488 | -0.49(-4.55%) |
Mar 03, 2015 | 10.94 | 10.94 | 10.64 | 10.84 | 101,784 | +0.10(+0.92%) |
Mar 02, 2015 | 11.14 | 11.14 | 10.64 | 10.74 | 101,878 | -0.39(-3.54%) |
Feb 27, 2015 | 10.74 | 11.14 | 10.64 | 11.14 | 155,074 | +0.39(+3.67%) |
Feb 26, 2015 | 10.74 | 10.74 | 10.45 | 10.74 | 125,874 | +0.10(+0.93%) |
Feb 25, 2015 | 10.55 | 10.84 | 10.45 | 10.64 | 99,171 | +0.39(+3.85%) |
Feb 24, 2015 | 10.35 | 10.45 | 10.15 | 10.25 | 87,893 | -0.10(-0.95%) |
Feb 23, 2015 | 10.25 | 10.45 | 10.15 | 10.35 | 98,608 | +0.10(+0.96%) |
Feb 20, 2015 | 10.55 | 10.84 | 10.05 | 10.25 | 183,495 | -0.39(-3.70%) |
Feb 19, 2015 | 10.45 | 11.04 | 10.25 | 10.64 | 81,205 | -0.10(-0.92%) |
Feb 18, 2015 | 10.55 | 10.84 | 10.25 | 10.74 | 125,858 | +0.30(+2.83%) |
Feb 17, 2015 | 10.35 | 10.84 | 10.35 | 10.45 | 115,609 | -0.39(-3.64%) |
Feb 13, 2015 | 10.45 | 10.84 | 10.84 | 10.84 | 148,302 | +0.59(+5.77%) |
Feb 12, 2015 | 10.35 | 10.55 | 10.25 | 10.25 | 127,837 | +0.10(+0.97%) |
Feb 11, 2015 | 10.35 | 10.35 | 9.954 | 10.15 | 161,438 | +0.00(+0.00%) |
Feb 10, 2015 | 10.64 | 10.64 | 10.15 | 10.15 | 270,269 | -0.59(-5.50%) |
Feb 09, 2015 | 11.04 | 11.24 | 10.55 | 10.74 | 247,672 | -0.30(-2.68%) |
Feb 06, 2015 | 11.33 | 11.43 | 10.94 | 11.04 | 258,886 | -0.69(-5.88%) |
Feb 05, 2015 | 11.83 | 11.93 | 11.33 | 11.73 | 165,680 | -0.10(-0.83%) |
Feb 04, 2015 | 12.02 | 12.12 | 11.53 | 11.83 | 204,731 | -0.10(-0.83%) |
Feb 03, 2015 | 11.93 | 12.22 | 11.73 | 11.93 | 198,702 | -0.39(-3.20%) |