Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.100 | 9.580 | 8.950 | 9.020 | 278,771 | -0.12(-1.31%) |
Apr 29, 2015 | 8.870 | 9.420 | 8.642 | 9.140 | 338,404 | +0.19(+2.12%) |
Apr 28, 2015 | 9.310 | 9.410 | 8.150 | 8.950 | 603,585 | -0.41(-4.38%) |
Apr 27, 2015 | 10.55 | 10.55 | 9.210 | 9.360 | 452,078 | -1.16(-11.03%) |
Apr 24, 2015 | 10.70 | 10.77 | 10.42 | 10.52 | 153,149 | -0.15(-1.41%) |
Apr 23, 2015 | 10.34 | 10.68 | 10.23 | 10.67 | 206,038 | +0.31(+2.99%) |
Apr 22, 2015 | 10.64 | 11.06 | 10.35 | 10.36 | 241,960 | -0.43(-3.99%) |
Apr 21, 2015 | 11.17 | 11.25 | 10.66 | 10.79 | 218,941 | -0.27(-2.44%) |
Apr 20, 2015 | 11.35 | 11.50 | 10.60 | 11.06 | 268,290 | -0.25(-2.21%) |
Apr 17, 2015 | 11.20 | 11.43 | 11.08 | 11.31 | 223,784 | +0.16(+1.43%) |
Apr 16, 2015 | 11.54 | 11.73 | 11.11 | 11.15 | 239,482 | -0.46(-3.96%) |
Apr 15, 2015 | 11.99 | 12.15 | 11.45 | 11.61 | 243,062 | -0.31(-2.60%) |
Apr 14, 2015 | 12.11 | 12.11 | 11.77 | 11.92 | 152,732 | -0.11(-0.91%) |
Apr 13, 2015 | 11.79 | 12.25 | 11.79 | 12.03 | 161,581 | +0.24(+2.04%) |
Apr 10, 2015 | 11.93 | 12.15 | 11.73 | 11.79 | 127,327 | -0.14(-1.17%) |
Apr 09, 2015 | 11.98 | 12.17 | 11.63 | 11.93 | 228,069 | -0.03(-0.25%) |
Apr 08, 2015 | 11.27 | 12.02 | 11.27 | 11.96 | 303,359 | +0.68(+6.03%) |
Apr 07, 2015 | 11.60 | 12.00 | 11.25 | 11.28 | 255,271 | -0.38(-3.26%) |
Apr 06, 2015 | 11.92 | 12.12 | 11.37 | 11.66 | 331,141 | -0.34(-2.83%) |
Apr 02, 2015 | 11.44 | 12.00 | 12.00 | 12.00 | 548,000 | +0.61(+5.36%) |
Apr 01, 2015 | 11.58 | 11.66 | 11.08 | 11.39 | 250,659 | -0.17(-1.47%) |
Mar 31, 2015 | 11.33 | 11.86 | 11.22 | 11.56 | 457,182 | +0.20(+1.76%) |
Mar 30, 2015 | 12.30 | 12.30 | 11.30 | 11.36 | 463,524 | -0.93(-7.57%) |
Mar 27, 2015 | 12.00 | 12.43 | 11.80 | 12.29 | 448,428 | +0.44(+3.71%) |
Mar 26, 2015 | 11.71 | 12.00 | 11.00 | 11.85 | 596,312 | +0.07(+0.59%) |
Mar 25, 2015 | 13.00 | 13.00 | 11.44 | 11.78 | 954,777 | -1.17(-9.03%) |
Mar 24, 2015 | 13.29 | 13.70 | 12.75 | 12.95 | 270,360 | -0.44(-3.29%) |
Mar 23, 2015 | 13.80 | 13.97 | 13.15 | 13.39 | 392,327 | -0.41(-2.97%) |
Mar 20, 2015 | 13.81 | 14.30 | 13.38 | 13.80 | 504,981 | -0.20(-1.43%) |
Mar 19, 2015 | 13.04 | 14.20 | 13.04 | 14.00 | 453,142 | +0.76(+5.74%) |
Mar 18, 2015 | 13.24 | 13.75 | 13.08 | 13.24 | 204,356 | -0.33(-2.43%) |
Mar 17, 2015 | 13.32 | 13.69 | 13.07 | 13.57 | 272,405 | +0.57(+4.38%) |
Mar 16, 2015 | 13.84 | 14.02 | 12.52 | 13.00 | 418,342 | -0.20(-1.52%) |
Mar 13, 2015 | 12.96 | 13.31 | 12.88 | 13.20 | 272,277 | +0.25(+1.93%) |
Mar 12, 2015 | 13.11 | 13.22 | 12.77 | 12.95 | 123,010 | -0.16(-1.22%) |
Mar 11, 2015 | 13.07 | 13.44 | 12.97 | 13.11 | 217,099 | +0.14(+1.08%) |
Mar 10, 2015 | 13.36 | 13.56 | 12.77 | 12.97 | 286,733 | -0.64(-4.70%) |
Mar 09, 2015 | 13.76 | 13.88 | 13.26 | 13.61 | 195,472 | -0.02(-0.15%) |
Mar 06, 2015 | 13.53 | 14.20 | 13.43 | 13.63 | 377,662 | +0.03(+0.22%) |
Mar 05, 2015 | 13.75 | 13.84 | 13.27 | 13.60 | 223,893 | +0.06(+0.44%) |
Mar 04, 2015 | 13.23 | 13.84 | 13.03 | 13.54 | 267,593 | +0.34(+2.58%) |
Mar 03, 2015 | 12.87 | 13.26 | 12.62 | 13.20 | 123,566 | +0.33(+2.56%) |
Mar 02, 2015 | 12.75 | 13.10 | 12.75 | 12.87 | 150,006 | -0.05(-0.39%) |
Feb 27, 2015 | 13.30 | 13.30 | 12.57 | 12.92 | 204,172 | -0.34(-2.56%) |
Feb 26, 2015 | 13.00 | 13.50 | 13.00 | 13.26 | 150,914 | +0.08(+0.61%) |
Feb 25, 2015 | 13.13 | 13.50 | 12.96 | 13.18 | 276,137 | +0.24(+1.85%) |
Feb 24, 2015 | 12.69 | 13.50 | 12.69 | 12.94 | 396,901 | +0.16(+1.25%) |
Feb 23, 2015 | 12.18 | 12.90 | 12.18 | 12.78 | 299,920 | +0.41(+3.31%) |
Feb 20, 2015 | 12.32 | 12.52 | 11.83 | 12.37 | 255,055 | -0.11(-0.88%) |
Feb 19, 2015 | 11.87 | 12.95 | 11.75 | 12.48 | 545,289 | +0.70(+5.94%) |
Feb 18, 2015 | 11.54 | 11.80 | 11.28 | 11.78 | 326,660 | +0.30(+2.61%) |
Feb 17, 2015 | 11.55 | 11.62 | 11.24 | 11.48 | 164,210 | +0.07(+0.61%) |
Feb 13, 2015 | 10.81 | 11.41 | 11.41 | 11.41 | 367,400 | +0.56(+5.16%) |
Feb 12, 2015 | 10.92 | 10.96 | 10.70 | 10.85 | 75,218 | +0.03(+0.28%) |
Feb 11, 2015 | 10.89 | 10.98 | 10.60 | 10.82 | 161,174 | -0.03(-0.28%) |
Feb 10, 2015 | 10.59 | 10.91 | 10.39 | 10.85 | 232,352 | +0.30(+2.84%) |
Feb 09, 2015 | 10.17 | 10.65 | 10.08 | 10.55 | 139,323 | +0.40(+3.94%) |
Feb 06, 2015 | 10.60 | 10.64 | 10.04 | 10.15 | 131,959 | -0.11(-1.07%) |
Feb 05, 2015 | 9.720 | 10.26 | 9.678 | 10.26 | 133,984 | +0.52(+5.34%) |
Feb 04, 2015 | 9.620 | 9.850 | 9.320 | 9.740 | 249,992 | -0.20(-2.01%) |
Feb 03, 2015 | 9.960 | 10.10 | 9.661 | 9.940 | 154,512 | +0.10(+1.02%) |