Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.32 | 11.49 | 10.60 | 10.75 | 199,206 | -0.62(-5.45%) |
Apr 29, 2015 | 11.58 | 11.76 | 11.27 | 11.37 | 136,137 | -0.22(-1.90%) |
Apr 28, 2015 | 11.67 | 11.74 | 11.04 | 11.59 | 123,104 | -0.03(-0.26%) |
Apr 27, 2015 | 12.80 | 12.94 | 11.26 | 11.62 | 371,825 | -1.09(-8.58%) |
Apr 24, 2015 | 12.89 | 12.99 | 12.08 | 12.71 | 201,238 | -0.15(-1.17%) |
Apr 23, 2015 | 13.00 | 13.15 | 12.69 | 12.86 | 227,142 | -0.12(-0.92%) |
Apr 22, 2015 | 12.90 | 13.32 | 12.43 | 12.98 | 286,834 | +0.15(+1.17%) |
Apr 21, 2015 | 12.01 | 12.98 | 11.99 | 12.83 | 573,868 | +0.90(+7.54%) |
Apr 20, 2015 | 11.95 | 12.04 | 11.68 | 11.93 | 284,382 | +0.03(+0.25%) |
Apr 17, 2015 | 11.83 | 12.00 | 11.60 | 11.90 | 268,802 | +0.01(+0.08%) |
Apr 16, 2015 | 11.97 | 12.16 | 11.75 | 11.89 | 144,563 | -0.05(-0.42%) |
Apr 15, 2015 | 12.04 | 12.30 | 11.51 | 11.94 | 312,715 | -0.02(-0.17%) |
Apr 14, 2015 | 11.15 | 12.43 | 11.01 | 11.96 | 1,653,293 | +1.01(+9.22%) |
Apr 13, 2015 | 11.00 | 11.00 | 10.85 | 10.95 | 186,131 | +0.02(+0.18%) |
Apr 10, 2015 | 10.75 | 11.00 | 10.61 | 10.93 | 357,348 | +0.27(+2.53%) |
Apr 09, 2015 | 10.98 | 10.99 | 10.53 | 10.66 | 93,662 | -0.25(-2.29%) |
Apr 08, 2015 | 10.42 | 11.05 | 10.42 | 10.91 | 148,085 | +0.11(+1.02%) |
Apr 07, 2015 | 10.40 | 11.26 | 10.11 | 10.80 | 349,075 | +0.43(+4.15%) |
Apr 06, 2015 | 10.03 | 10.40 | 9.820 | 10.37 | 189,829 | +0.33(+3.29%) |
Apr 02, 2015 | 10.20 | 10.04 | 10.04 | 10.04 | 88,700 | -0.07(-0.69%) |
Apr 01, 2015 | 9.900 | 10.14 | 9.750 | 10.11 | 116,128 | +0.06(+0.60%) |
Mar 31, 2015 | 10.20 | 10.37 | 9.900 | 10.05 | 121,470 | -0.20(-1.95%) |
Mar 30, 2015 | 10.22 | 10.36 | 10.04 | 10.25 | 118,086 | +0.12(+1.18%) |
Mar 27, 2015 | 10.00 | 10.36 | 9.541 | 10.13 | 374,100 | +0.83(+8.92%) |
Mar 26, 2015 | 9.500 | 9.560 | 9.500 | 9.300 | 149,341 | -0.29(-3.02%) |
Mar 25, 2015 | 10.15 | 10.23 | 9.420 | 9.590 | 168,905 | -0.53(-5.24%) |
Mar 24, 2015 | 10.25 | 10.74 | 10.08 | 10.12 | 98,812 | -0.27(-2.60%) |
Mar 23, 2015 | 10.50 | 10.53 | 10.00 | 10.39 | 150,015 | -0.10(-0.95%) |
Mar 20, 2015 | 10.70 | 10.85 | 10.36 | 10.49 | 197,450 | -0.14(-1.32%) |
Mar 19, 2015 | 10.25 | 10.88 | 10.23 | 10.63 | 251,391 | +0.45(+4.42%) |
Mar 18, 2015 | 9.650 | 10.61 | 9.650 | 10.18 | 230,297 | +0.57(+5.93%) |
Mar 17, 2015 | 9.500 | 9.710 | 9.500 | 9.610 | 42,128 | +0.06(+0.63%) |
Mar 16, 2015 | 9.890 | 10.00 | 9.500 | 9.550 | 84,235 | -0.26(-2.65%) |
Mar 13, 2015 | 10.03 | 10.19 | 9.750 | 9.810 | 58,925 | -0.22(-2.19%) |
Mar 12, 2015 | 9.860 | 10.13 | 9.860 | 10.03 | 78,857 | +0.16(+1.62%) |
Mar 11, 2015 | 9.850 | 10.04 | 9.600 | 9.870 | 113,499 | +0.00(+0.00%) |
Mar 10, 2015 | 10.07 | 10.13 | 9.770 | 9.870 | 77,426 | -0.24(-2.37%) |
Mar 09, 2015 | 10.31 | 10.35 | 9.750 | 10.11 | 103,381 | -0.22(-2.13%) |
Mar 06, 2015 | 10.49 | 10.59 | 10.22 | 10.33 | 65,441 | -0.23(-2.18%) |
Mar 05, 2015 | 10.42 | 10.63 | 10.32 | 10.56 | 132,853 | +0.18(+1.73%) |
Mar 04, 2015 | 10.54 | 10.50 | 10.27 | 10.38 | 115,883 | -0.12(-1.14%) |
Mar 03, 2015 | 10.03 | 10.57 | 10.00 | 10.50 | 121,415 | +0.50(+5.00%) |
Mar 02, 2015 | 10.11 | 10.36 | 9.890 | 10.00 | 147,166 | -0.25(-2.44%) |
Feb 27, 2015 | 10.21 | 10.35 | 10.07 | 10.25 | 54,875 | +0.09(+0.89%) |
Feb 26, 2015 | 10.20 | 10.40 | 9.960 | 10.16 | 222,808 | -0.09(-0.88%) |
Feb 25, 2015 | 10.75 | 10.82 | 10.22 | 10.25 | 204,357 | -0.47(-4.38%) |
Feb 24, 2015 | 10.76 | 10.89 | 10.64 | 10.72 | 80,911 | -0.07(-0.65%) |
Feb 23, 2015 | 10.87 | 10.91 | 10.74 | 10.79 | 62,539 | -0.12(-1.10%) |
Feb 20, 2015 | 10.88 | 10.95 | 10.66 | 10.91 | 59,860 | +0.07(+0.65%) |
Feb 19, 2015 | 10.79 | 10.98 | 10.64 | 10.84 | 70,288 | -0.03(-0.28%) |
Feb 18, 2015 | 10.80 | 10.97 | 10.59 | 10.87 | 132,996 | -0.13(-1.18%) |
Feb 17, 2015 | 10.94 | 11.04 | 10.85 | 11.00 | 138,705 | +0.04(+0.36%) |
Feb 13, 2015 | 10.97 | 10.96 | 10.96 | 10.96 | 91,300 | -0.03(-0.27%) |
Feb 12, 2015 | 11.10 | 11.10 | 10.90 | 10.99 | 126,977 | -0.03(-0.27%) |
Feb 11, 2015 | 10.92 | 11.05 | 10.73 | 11.02 | 122,797 | +0.10(+0.92%) |
Feb 10, 2015 | 11.08 | 11.08 | 10.83 | 10.92 | 89,684 | -0.04(-0.36%) |
Feb 09, 2015 | 10.90 | 11.17 | 10.86 | 10.96 | 85,868 | +0.08(+0.74%) |
Feb 06, 2015 | 10.97 | 11.07 | 10.84 | 10.88 | 58,659 | -0.12(-1.09%) |
Feb 05, 2015 | 10.73 | 11.09 | 10.71 | 11.00 | 222,218 | +0.39(+3.68%) |
Feb 04, 2015 | 10.78 | 10.90 | 10.47 | 10.61 | 112,925 | -0.18(-1.67%) |
Feb 03, 2015 | 10.84 | 10.91 | 10.47 | 10.79 | 97,835 | -0.03(-0.28%) |