Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.20 | 10.21 | 9.875 | 10.11 | 150,933 | -0.19(-1.83%) |
Apr 29, 2015 | 10.60 | 10.60 | 10.18 | 10.30 | 123,682 | -0.39(-3.62%) |
Apr 28, 2015 | 9.418 | 10.77 | 9.418 | 10.69 | 164,382 | +0.78(+7.91%) |
Apr 27, 2015 | 10.12 | 10.21 | 9.798 | 9.904 | 95,266 | -0.19(-1.87%) |
Apr 24, 2015 | 10.06 | 10.10 | 9.914 | 10.09 | 46,914 | +0.05(+0.49%) |
Apr 23, 2015 | 9.984 | 10.17 | 9.946 | 10.04 | 38,641 | +0.02(+0.20%) |
Apr 22, 2015 | 10.07 | 10.21 | 9.894 | 10.02 | 54,857 | -0.08(-0.79%) |
Apr 21, 2015 | 10.08 | 10.14 | 10.03 | 10.10 | 39,149 | +0.04(+0.39%) |
Apr 20, 2015 | 9.904 | 10.19 | 9.825 | 10.06 | 42,606 | +0.24(+2.42%) |
Apr 17, 2015 | 10.09 | 10.16 | 9.805 | 9.825 | 270,952 | -0.34(-3.32%) |
Apr 16, 2015 | 10.45 | 10.51 | 10.12 | 10.16 | 90,210 | -0.26(-2.47%) |
Apr 15, 2015 | 10.53 | 10.61 | 10.34 | 10.42 | 84,684 | -0.13(-1.22%) |
Apr 14, 2015 | 10.15 | 10.55 | 10.12 | 10.55 | 86,400 | +0.42(+4.11%) |
Apr 13, 2015 | 10.26 | 10.36 | 10.11 | 10.13 | 63,439 | -0.14(-1.35%) |
Apr 10, 2015 | 10.08 | 10.45 | 10.01 | 10.27 | 125,754 | +0.18(+1.77%) |
Apr 09, 2015 | 10.06 | 10.16 | 9.984 | 10.09 | 121,012 | +0.00(+0.00%) |
Apr 08, 2015 | 10.09 | 10.22 | 10.00 | 10.09 | 274,425 | -0.04(-0.39%) |
Apr 07, 2015 | 10.11 | 10.24 | 10.03 | 10.13 | 84,288 | +0.01(+0.10%) |
Apr 06, 2015 | 10.14 | 10.23 | 10.06 | 10.12 | 88,582 | -0.13(-1.26%) |
Apr 02, 2015 | 10.19 | 10.25 | 10.25 | 10.25 | 73,026 | +0.06(+0.58%) |
Apr 01, 2015 | 10.23 | 10.28 | 10.08 | 10.19 | 47,236 | -0.09(-0.87%) |
Mar 31, 2015 | 10.09 | 10.34 | 9.954 | 10.28 | 94,395 | +0.08(+0.78%) |
Mar 30, 2015 | 10.00 | 10.39 | 10.00 | 10.20 | 82,633 | +0.22(+2.18%) |
Mar 27, 2015 | 9.875 | 10.13 | 9.875 | 9.984 | 105,619 | +0.09(+0.90%) |
Mar 26, 2015 | 9.954 | 10.09 | 9.865 | 9.894 | 66,890 | -0.06(-0.60%) |
Mar 25, 2015 | 10.05 | 10.27 | 9.875 | 9.954 | 99,509 | -0.06(-0.59%) |
Mar 24, 2015 | 10.17 | 10.40 | 9.944 | 10.01 | 157,434 | -0.17(-1.66%) |
Mar 23, 2015 | 10.02 | 10.21 | 10.02 | 10.18 | 123,917 | +0.15(+1.48%) |
Mar 20, 2015 | 10.32 | 10.37 | 10.01 | 10.03 | 195,132 | -0.25(-2.41%) |
Mar 19, 2015 | 10.25 | 10.30 | 10.20 | 10.28 | 70,976 | -0.02(-0.19%) |
Mar 18, 2015 | 10.27 | 10.41 | 10.14 | 10.30 | 62,375 | -0.03(-0.29%) |
Mar 17, 2015 | 10.37 | 10.42 | 10.20 | 10.33 | 79,342 | -0.13(-1.23%) |
Mar 16, 2015 | 10.21 | 10.50 | 10.18 | 10.46 | 127,097 | +0.30(+2.93%) |
Mar 13, 2015 | 10.14 | 10.27 | 9.518 | 10.16 | 229,304 | +0.02(+0.20%) |
Mar 12, 2015 | 10.13 | 10.46 | 9.904 | 10.14 | 228,291 | -0.10(-0.97%) |
Mar 11, 2015 | 10.39 | 10.55 | 10.02 | 10.24 | 233,795 | -0.16(-1.52%) |
Mar 10, 2015 | 10.34 | 10.49 | 10.19 | 10.40 | 53,757 | -0.02(-0.19%) |
Mar 09, 2015 | 10.45 | 10.57 | 10.29 | 10.42 | 39,079 | +0.03(+0.29%) |
Mar 06, 2015 | 10.59 | 10.74 | 10.31 | 10.39 | 83,548 | -0.30(-2.78%) |
Mar 05, 2015 | 10.52 | 10.71 | 10.44 | 10.69 | 70,543 | +0.21(+1.98%) |
Mar 04, 2015 | 10.41 | 10.60 | 10.29 | 10.48 | 65,038 | +0.05(+0.47%) |
Mar 03, 2015 | 10.31 | 10.43 | 10.31 | 10.43 | 250,740 | +0.04(+0.38%) |
Mar 02, 2015 | 10.33 | 10.47 | 10.03 | 10.39 | 156,531 | +0.03(+0.29%) |
Feb 27, 2015 | 10.55 | 10.61 | 10.35 | 10.36 | 106,633 | -0.24(-2.24%) |
Feb 26, 2015 | 10.48 | 10.63 | 10.45 | 10.60 | 138,591 | +0.08(+0.75%) |
Feb 25, 2015 | 10.44 | 10.53 | 10.38 | 10.52 | 91,504 | +0.14(+1.33%) |
Feb 24, 2015 | 10.33 | 10.49 | 10.22 | 10.38 | 113,768 | +0.03(+0.29%) |
Feb 23, 2015 | 10.48 | 10.64 | 10.18 | 10.35 | 128,147 | -0.08(-0.76%) |
Feb 20, 2015 | 10.88 | 10.89 | 10.34 | 10.43 | 235,111 | -0.44(-4.09%) |
Feb 19, 2015 | 10.67 | 10.90 | 10.63 | 10.87 | 149,697 | +0.18(+1.66%) |
Feb 18, 2015 | 10.46 | 10.70 | 10.43 | 10.70 | 112,913 | +0.11(+1.03%) |
Feb 17, 2015 | 11.03 | 11.03 | 10.40 | 10.59 | 232,171 | -0.58(-5.22%) |
Feb 13, 2015 | 11.23 | 11.17 | 11.17 | 11.17 | 92,758 | -0.10(-0.88%) |
Feb 12, 2015 | 11.35 | 11.35 | 11.10 | 11.27 | 39,627 | +0.03(+0.26%) |
Feb 11, 2015 | 11.25 | 11.34 | 10.98 | 11.24 | 55,809 | +0.08(+0.71%) |
Feb 10, 2015 | 11.19 | 11.26 | 10.88 | 11.16 | 101,687 | +0.10(+0.89%) |
Feb 09, 2015 | 11.38 | 11.60 | 11.02 | 11.06 | 58,235 | -0.32(-2.78%) |
Feb 06, 2015 | 11.68 | 11.72 | 11.28 | 11.38 | 92,905 | -0.34(-2.87%) |
Feb 05, 2015 | 11.54 | 11.76 | 11.47 | 11.71 | 68,326 | +0.18(+1.54%) |
Feb 04, 2015 | 11.49 | 11.72 | 11.36 | 11.54 | 60,197 | +0.04(+0.34%) |
Feb 03, 2015 | 11.44 | 11.62 | 11.28 | 11.50 | 42,945 | +0.07(+0.61%) |