Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.900 | 9.970 | 9.440 | 9.800 | 251,333 | -0.18(-1.80%) |
Apr 29, 2015 | 10.20 | 10.20 | 9.910 | 9.980 | 63,749 | -0.24(-2.35%) |
Apr 28, 2015 | 10.30 | 10.37 | 10.14 | 10.22 | 55,311 | -0.04(-0.39%) |
Apr 27, 2015 | 10.35 | 10.55 | 10.03 | 10.26 | 101,643 | -0.04(-0.39%) |
Apr 24, 2015 | 10.32 | 10.39 | 10.23 | 10.30 | 55,820 | +0.02(+0.19%) |
Apr 23, 2015 | 10.20 | 10.36 | 10.20 | 10.28 | 53,329 | +0.02(+0.19%) |
Apr 22, 2015 | 10.32 | 10.32 | 10.14 | 10.26 | 81,202 | -0.02(-0.19%) |
Apr 21, 2015 | 10.36 | 10.40 | 10.11 | 10.28 | 63,134 | +0.00(+0.00%) |
Apr 20, 2015 | 10.15 | 10.36 | 10.14 | 10.28 | 115,269 | +0.15(+1.48%) |
Apr 17, 2015 | 10.55 | 10.57 | 10.01 | 10.13 | 161,125 | -0.50(-4.70%) |
Apr 16, 2015 | 10.36 | 10.69 | 10.29 | 10.63 | 102,795 | +0.29(+2.80%) |
Apr 15, 2015 | 10.30 | 10.41 | 10.21 | 10.34 | 83,471 | +0.10(+0.98%) |
Apr 14, 2015 | 10.28 | 10.45 | 10.17 | 10.24 | 101,877 | -0.03(-0.29%) |
Apr 13, 2015 | 10.23 | 10.31 | 10.20 | 10.27 | 115,661 | +0.05(+0.49%) |
Apr 10, 2015 | 10.35 | 10.58 | 10.19 | 10.22 | 140,354 | -0.08(-0.78%) |
Apr 09, 2015 | 10.57 | 10.58 | 10.19 | 10.30 | 58,337 | -0.29(-2.74%) |
Apr 08, 2015 | 10.33 | 10.64 | 10.20 | 10.59 | 179,313 | +0.22(+2.12%) |
Apr 07, 2015 | 10.85 | 10.85 | 10.31 | 10.37 | 120,484 | -0.48(-4.42%) |
Apr 06, 2015 | 10.77 | 10.99 | 10.56 | 10.85 | 131,047 | +0.04(+0.37%) |
Apr 02, 2015 | 10.70 | 10.81 | 10.81 | 10.81 | 80,800 | +0.13(+1.22%) |
Apr 01, 2015 | 10.59 | 10.75 | 10.38 | 10.68 | 141,704 | +0.06(+0.56%) |
Mar 31, 2015 | 10.85 | 10.85 | 10.30 | 10.62 | 117,311 | -0.26(-2.39%) |
Mar 30, 2015 | 10.84 | 11.10 | 10.74 | 10.88 | 171,980 | +0.09(+0.83%) |
Mar 27, 2015 | 10.86 | 10.86 | 10.64 | 10.79 | 72,957 | -0.02(-0.19%) |
Mar 26, 2015 | 10.87 | 10.94 | 10.79 | 10.81 | 87,885 | -0.06(-0.55%) |
Mar 25, 2015 | 11.25 | 11.25 | 10.87 | 10.87 | 140,566 | -0.37(-3.29%) |
Mar 24, 2015 | 10.95 | 11.24 | 10.83 | 11.24 | 178,216 | +0.30(+2.74%) |
Mar 23, 2015 | 10.96 | 11.23 | 10.89 | 10.94 | 190,346 | +0.00(+0.00%) |
Mar 20, 2015 | 10.97 | 10.98 | 10.76 | 10.94 | 295,642 | +0.05(+0.46%) |
Mar 19, 2015 | 10.75 | 10.90 | 10.73 | 10.89 | 202,444 | +0.14(+1.30%) |
Mar 18, 2015 | 10.54 | 10.75 | 10.37 | 10.75 | 102,236 | +0.17(+1.61%) |
Mar 17, 2015 | 10.39 | 10.75 | 10.34 | 10.58 | 193,934 | +0.18(+1.73%) |
Mar 16, 2015 | 10.31 | 10.45 | 10.16 | 10.40 | 208,376 | +0.17(+1.66%) |
Mar 13, 2015 | 10.12 | 10.27 | 9.990 | 10.23 | 218,897 | +0.13(+1.29%) |
Mar 12, 2015 | 9.930 | 10.12 | 9.790 | 10.10 | 98,686 | +0.27(+2.75%) |
Mar 11, 2015 | 9.800 | 9.940 | 9.570 | 9.830 | 110,226 | +0.07(+0.72%) |
Mar 10, 2015 | 10.08 | 10.08 | 9.640 | 9.760 | 147,611 | -0.38(-3.75%) |
Mar 09, 2015 | 9.990 | 10.35 | 9.990 | 10.14 | 111,037 | +0.16(+1.60%) |
Mar 06, 2015 | 9.980 | 10.06 | 9.950 | 9.980 | 185,662 | -0.06(-0.60%) |
Mar 05, 2015 | 9.930 | 10.06 | 9.860 | 10.04 | 125,883 | +0.11(+1.11%) |
Mar 04, 2015 | 9.900 | 10.00 | 9.680 | 9.930 | 417,649 | +0.02(+0.20%) |
Mar 03, 2015 | 9.710 | 10.00 | 9.590 | 9.910 | 176,473 | +0.20(+2.06%) |
Mar 02, 2015 | 9.710 | 9.790 | 9.620 | 9.710 | 135,970 | +0.03(+0.31%) |
Feb 27, 2015 | 9.750 | 9.860 | 9.500 | 9.680 | 347,004 | -0.09(-0.92%) |
Feb 26, 2015 | 9.700 | 9.880 | 9.680 | 9.770 | 88,970 | +0.08(+0.83%) |
Feb 25, 2015 | 9.680 | 9.720 | 9.590 | 9.690 | 72,449 | +0.03(+0.31%) |
Feb 24, 2015 | 9.650 | 9.730 | 9.540 | 9.660 | 67,719 | +0.02(+0.21%) |
Feb 23, 2015 | 9.720 | 9.730 | 9.500 | 9.640 | 77,676 | -0.08(-0.82%) |
Feb 20, 2015 | 9.750 | 9.890 | 9.610 | 9.720 | 108,741 | +0.00(+0.00%) |
Feb 19, 2015 | 9.770 | 9.790 | 9.650 | 9.720 | 59,227 | -0.05(-0.51%) |
Feb 18, 2015 | 9.570 | 9.840 | 9.500 | 9.770 | 164,583 | +0.21(+2.20%) |
Feb 17, 2015 | 9.680 | 9.760 | 9.510 | 9.560 | 86,835 | -0.12(-1.24%) |
Feb 13, 2015 | 9.800 | 9.680 | 9.680 | 9.680 | 91,400 | -0.08(-0.82%) |
Feb 12, 2015 | 9.850 | 9.910 | 9.740 | 9.760 | 105,425 | -0.05(-0.51%) |
Feb 11, 2015 | 9.810 | 9.880 | 9.700 | 9.810 | 153,970 | -0.05(-0.51%) |
Feb 10, 2015 | 9.870 | 9.920 | 9.700 | 9.860 | 162,021 | +0.08(+0.82%) |
Feb 09, 2015 | 9.820 | 9.950 | 9.740 | 9.780 | 156,660 | -0.04(-0.41%) |
Feb 06, 2015 | 9.910 | 9.980 | 9.760 | 9.820 | 223,139 | -0.06(-0.61%) |
Feb 05, 2015 | 9.770 | 9.940 | 9.630 | 9.880 | 244,863 | +0.13(+1.33%) |
Feb 04, 2015 | 9.770 | 9.830 | 9.370 | 9.750 | 430,019 | +0.18(+1.88%) |
Feb 03, 2015 | 9.440 | 9.620 | 9.320 | 9.570 | 210,551 | +0.19(+2.03%) |