Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.45 | 13.53 | 13.02 | 13.14 | 245,073 | -0.36(-2.67%) |
Apr 29, 2015 | 13.56 | 13.81 | 13.33 | 13.50 | 170,564 | -0.18(-1.32%) |
Apr 28, 2015 | 14.13 | 14.29 | 13.62 | 13.68 | 323,950 | -0.28(-2.01%) |
Apr 27, 2015 | 12.94 | 14.26 | 12.87 | 13.96 | 800,129 | +1.07(+8.30%) |
Apr 24, 2015 | 12.99 | 13.11 | 12.74 | 12.89 | 158,337 | -0.14(-1.07%) |
Apr 23, 2015 | 13.01 | 13.25 | 12.74 | 13.03 | 244,050 | -0.03(-0.23%) |
Apr 22, 2015 | 13.10 | 13.55 | 12.80 | 13.06 | 398,063 | -0.02(-0.15%) |
Apr 21, 2015 | 13.33 | 13.40 | 12.76 | 13.08 | 275,498 | -0.06(-0.46%) |
Apr 20, 2015 | 13.19 | 13.62 | 13.01 | 13.14 | 512,315 | +0.15(+1.15%) |
Apr 17, 2015 | 13.22 | 13.33 | 12.44 | 12.99 | 992,831 | -0.58(-4.27%) |
Apr 16, 2015 | 11.76 | 13.71 | 11.60 | 13.57 | 2,300,508 | +3.29(+32.00%) |
Apr 15, 2015 | 9.850 | 10.32 | 9.720 | 10.28 | 301,271 | +0.51(+5.22%) |
Apr 14, 2015 | 9.460 | 9.940 | 9.340 | 9.770 | 138,951 | +0.28(+2.95%) |
Apr 13, 2015 | 9.540 | 9.670 | 9.400 | 9.490 | 60,482 | -0.08(-0.84%) |
Apr 10, 2015 | 9.940 | 10.05 | 9.510 | 9.570 | 73,457 | -0.29(-2.94%) |
Apr 09, 2015 | 9.900 | 9.979 | 9.810 | 9.860 | 38,885 | -0.01(-0.10%) |
Apr 08, 2015 | 9.710 | 9.900 | 9.530 | 9.870 | 95,656 | +0.20(+2.07%) |
Apr 07, 2015 | 9.690 | 9.810 | 9.641 | 9.670 | 54,489 | -0.02(-0.21%) |
Apr 06, 2015 | 9.370 | 9.698 | 9.340 | 9.690 | 61,906 | +0.30(+3.19%) |
Apr 02, 2015 | 9.490 | 9.390 | 9.390 | 9.390 | 67,300 | -0.14(-1.47%) |
Apr 01, 2015 | 9.660 | 9.750 | 9.500 | 9.530 | 68,564 | -0.11(-1.14%) |
Mar 31, 2015 | 9.650 | 9.742 | 9.620 | 9.640 | 20,562 | +0.00(+0.00%) |
Mar 30, 2015 | 9.650 | 9.760 | 9.600 | 9.640 | 38,712 | +0.00(+0.00%) |
Mar 27, 2015 | 9.660 | 9.760 | 9.590 | 9.640 | 46,924 | -0.02(-0.21%) |
Mar 26, 2015 | 9.690 | 9.720 | 9.610 | 9.660 | 27,874 | +0.00(+0.00%) |
Mar 25, 2015 | 10.24 | 10.24 | 9.650 | 9.660 | 125,043 | -0.61(-5.94%) |
Mar 24, 2015 | 10.33 | 10.39 | 10.26 | 10.27 | 45,499 | -0.03(-0.29%) |
Mar 23, 2015 | 9.860 | 10.45 | 9.860 | 10.30 | 99,606 | +0.43(+4.36%) |
Mar 20, 2015 | 9.880 | 9.970 | 9.800 | 9.870 | 112,556 | +0.02(+0.20%) |
Mar 19, 2015 | 9.870 | 9.880 | 9.640 | 9.850 | 58,868 | +0.03(+0.31%) |
Mar 18, 2015 | 9.610 | 10.06 | 9.570 | 9.820 | 121,433 | +0.19(+1.97%) |
Mar 17, 2015 | 9.550 | 9.730 | 9.540 | 9.630 | 53,506 | +0.04(+0.42%) |
Mar 16, 2015 | 9.650 | 9.690 | 9.490 | 9.590 | 40,944 | -0.04(-0.42%) |
Mar 13, 2015 | 9.670 | 9.800 | 9.550 | 9.630 | 79,437 | +0.17(+1.80%) |
Mar 12, 2015 | 9.700 | 9.820 | 9.450 | 9.460 | 65,883 | -0.19(-1.97%) |
Mar 11, 2015 | 9.590 | 9.700 | 9.510 | 9.650 | 36,301 | +0.05(+0.52%) |
Mar 10, 2015 | 9.700 | 9.760 | 9.510 | 9.600 | 39,323 | -0.21(-2.14%) |
Mar 09, 2015 | 9.800 | 9.830 | 9.690 | 9.810 | 75,120 | +0.04(+0.41%) |
Mar 06, 2015 | 9.970 | 10.03 | 9.720 | 9.770 | 53,393 | -0.27(-2.69%) |
Mar 05, 2015 | 9.900 | 10.07 | 9.830 | 10.04 | 55,149 | +0.14(+1.41%) |
Mar 04, 2015 | 10.04 | 10.03 | 9.850 | 9.900 | 77,968 | -0.13(-1.30%) |
Mar 03, 2015 | 9.990 | 10.13 | 9.830 | 10.03 | 105,149 | +0.03(+0.30%) |
Mar 02, 2015 | 10.15 | 10.16 | 9.940 | 10.00 | 100,238 | -0.08(-0.79%) |
Feb 27, 2015 | 10.15 | 10.26 | 10.07 | 10.08 | 85,376 | -0.06(-0.59%) |
Feb 26, 2015 | 10.17 | 10.33 | 10.06 | 10.14 | 105,079 | -0.01(-0.10%) |
Feb 25, 2015 | 9.990 | 10.26 | 9.920 | 10.15 | 136,967 | +0.21(+2.11%) |
Feb 24, 2015 | 9.710 | 10.22 | 9.630 | 9.940 | 187,607 | +0.21(+2.16%) |
Feb 23, 2015 | 9.770 | 9.770 | 9.500 | 9.730 | 151,477 | +0.05(+0.52%) |
Feb 20, 2015 | 9.650 | 9.760 | 9.380 | 9.680 | 101,898 | +0.03(+0.31%) |
Feb 19, 2015 | 9.550 | 9.800 | 9.500 | 9.650 | 140,879 | +0.13(+1.37%) |
Feb 18, 2015 | 9.820 | 9.900 | 9.502 | 9.520 | 103,904 | -0.28(-2.86%) |
Feb 17, 2015 | 10.02 | 10.22 | 9.720 | 9.800 | 201,634 | -0.08(-0.81%) |
Feb 13, 2015 | 9.540 | 9.880 | 9.880 | 9.880 | 232,100 | +0.49(+5.22%) |
Feb 12, 2015 | 9.240 | 9.770 | 9.000 | 9.390 | 284,662 | +0.54(+6.10%) |
Feb 11, 2015 | 8.750 | 8.890 | 8.663 | 8.850 | 52,076 | +0.04(+0.45%) |
Feb 10, 2015 | 8.770 | 8.918 | 8.450 | 8.810 | 108,925 | +0.11(+1.26%) |
Feb 09, 2015 | 9.170 | 9.248 | 8.670 | 8.700 | 116,085 | -0.47(-5.13%) |
Feb 06, 2015 | 8.820 | 9.240 | 8.740 | 9.170 | 135,170 | +0.31(+3.50%) |
Feb 05, 2015 | 9.250 | 9.280 | 8.780 | 8.860 | 135,717 | -0.28(-3.06%) |
Feb 04, 2015 | 8.730 | 9.220 | 8.690 | 9.140 | 176,059 | +0.46(+5.30%) |
Feb 03, 2015 | 8.590 | 8.690 | 8.500 | 8.680 | 293,198 | +0.06(+0.70%) |