Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.98 | 11.14 | 10.55 | 10.62 | 124,844 | -0.32(-2.88%) |
Apr 29, 2015 | 10.99 | 11.17 | 10.84 | 10.94 | 89,734 | +0.02(+0.15%) |
Apr 28, 2015 | 11.04 | 11.12 | 10.77 | 10.92 | 104,521 | -0.12(-1.10%) |
Apr 27, 2015 | 10.94 | 11.22 | 10.91 | 11.04 | 128,360 | +0.04(+0.37%) |
Apr 24, 2015 | 11.08 | 11.12 | 10.76 | 11.00 | 64,672 | -0.08(-0.73%) |
Apr 23, 2015 | 11.02 | 11.13 | 10.94 | 11.08 | 57,049 | +0.13(+1.18%) |
Apr 22, 2015 | 10.73 | 11.00 | 10.66 | 10.95 | 119,493 | +0.27(+2.57%) |
Apr 21, 2015 | 10.57 | 10.92 | 10.57 | 10.68 | 79,349 | +0.05(+0.46%) |
Apr 20, 2015 | 10.37 | 10.71 | 10.29 | 10.63 | 58,522 | +0.21(+2.02%) |
Apr 17, 2015 | 10.36 | 10.63 | 10.25 | 10.42 | 93,986 | -0.06(-0.54%) |
Apr 16, 2015 | 10.50 | 10.56 | 10.24 | 10.48 | 130,109 | -0.09(-0.84%) |
Apr 15, 2015 | 11.07 | 11.21 | 10.53 | 10.57 | 109,626 | -0.48(-4.39%) |
Apr 14, 2015 | 10.91 | 11.06 | 10.85 | 11.05 | 66,445 | +0.11(+0.96%) |
Apr 13, 2015 | 10.90 | 11.04 | 10.87 | 10.95 | 153,712 | +0.15(+1.35%) |
Apr 10, 2015 | 10.79 | 10.96 | 10.71 | 10.80 | 341,574 | +0.11(+0.98%) |
Apr 09, 2015 | 10.83 | 11.05 | 10.66 | 10.70 | 102,989 | -0.19(-1.78%) |
Apr 08, 2015 | 11.00 | 11.07 | 10.83 | 10.89 | 91,389 | -0.16(-1.46%) |
Apr 07, 2015 | 11.14 | 11.27 | 11.00 | 11.05 | 81,790 | -0.13(-1.16%) |
Apr 06, 2015 | 11.09 | 11.31 | 11.07 | 11.18 | 99,277 | +0.10(+0.95%) |
Apr 02, 2015 | 11.16 | 11.08 | 11.08 | 11.08 | 68,575 | -0.02(-0.22%) |
Apr 01, 2015 | 11.13 | 11.46 | 10.92 | 11.10 | 145,604 | -0.02(-0.15%) |
Mar 31, 2015 | 11.13 | 11.37 | 10.83 | 11.12 | 213,145 | -0.04(-0.36%) |
Mar 30, 2015 | 11.21 | 11.55 | 11.13 | 11.16 | 141,884 | +0.10(+0.88%) |
Mar 27, 2015 | 10.99 | 11.31 | 10.78 | 11.06 | 195,131 | +0.06(+0.59%) |
Mar 26, 2015 | 11.39 | 11.71 | 10.84 | 11.00 | 241,432 | -0.53(-4.63%) |
Mar 25, 2015 | 12.13 | 12.14 | 11.42 | 11.53 | 304,983 | -0.36(-3.06%) |
Mar 24, 2015 | 11.88 | 12.25 | 11.86 | 11.89 | 329,162 | -0.08(-0.67%) |
Mar 23, 2015 | 12.12 | 12.26 | 11.69 | 11.97 | 310,092 | -0.01(-0.07%) |
Mar 20, 2015 | 11.38 | 12.08 | 11.38 | 11.98 | 262,433 | +0.56(+4.88%) |
Mar 19, 2015 | 11.37 | 11.59 | 11.15 | 11.42 | 604,495 | -0.06(-0.56%) |
Mar 18, 2015 | 11.31 | 11.55 | 10.92 | 11.49 | 224,575 | +0.25(+2.23%) |
Mar 17, 2015 | 10.81 | 11.25 | 10.81 | 11.24 | 263,953 | +0.30(+2.73%) |
Mar 16, 2015 | 10.55 | 11.06 | 10.55 | 10.94 | 627,012 | +0.39(+3.68%) |
Mar 13, 2015 | 10.57 | 10.68 | 10.47 | 10.55 | 156,487 | -0.13(-1.21%) |
Mar 12, 2015 | 10.24 | 10.81 | 10.18 | 10.68 | 525,798 | +0.58(+5.76%) |
Mar 11, 2015 | 10.05 | 10.17 | 9.824 | 10.10 | 674,732 | +0.14(+1.38%) |
Mar 10, 2015 | 9.848 | 10.03 | 9.848 | 9.961 | 68,118 | -0.04(-0.40%) |
Mar 09, 2015 | 9.969 | 10.06 | 9.824 | 10.00 | 205,355 | +0.04(+0.41%) |
Mar 06, 2015 | 9.953 | 10.05 | 9.905 | 9.961 | 269,008 | -0.01(-0.08%) |
Mar 05, 2015 | 9.929 | 10.10 | 9.872 | 9.969 | 565,693 | -0.04(-0.40%) |
Mar 04, 2015 | 9.937 | 9.993 | 9.993 | 10.01 | 125,351 | +0.02(+0.16%) |
Mar 03, 2015 | 10.02 | 10.19 | 9.937 | 9.993 | 39,522 | -0.11(-1.04%) |
Mar 02, 2015 | 10.26 | 10.28 | 9.993 | 10.10 | 144,807 | +0.01(+0.12%) |
Feb 27, 2015 | 10.02 | 10.30 | 9.824 | 10.09 | 127,802 | +0.15(+1.50%) |
Feb 26, 2015 | 10.02 | 10.02 | 9.775 | 9.937 | 123,079 | +0.08(+0.82%) |
Feb 25, 2015 | 9.767 | 10.02 | 9.492 | 9.856 | 440,825 | +0.58(+6.27%) |
Feb 24, 2015 | 9.113 | 9.331 | 8.749 | 9.274 | 69,310 | +0.12(+1.32%) |
Feb 23, 2015 | 8.870 | 9.161 | 8.842 | 9.153 | 92,665 | +0.19(+2.16%) |
Feb 20, 2015 | 8.773 | 8.967 | 8.719 | 8.959 | 78,092 | +0.11(+1.28%) |
Feb 19, 2015 | 8.709 | 8.846 | 8.709 | 8.846 | 64,247 | +0.11(+1.30%) |
Feb 18, 2015 | 8.499 | 8.741 | 8.475 | 8.733 | 43,880 | +0.19(+2.17%) |
Feb 17, 2015 | 8.523 | 8.604 | 8.499 | 8.547 | 32,642 | +0.05(+0.57%) |
Feb 13, 2015 | 8.547 | 8.499 | 8.499 | 8.499 | 192,233 | -0.09(-1.03%) |
Feb 12, 2015 | 8.628 | 8.725 | 8.572 | 8.588 | 248,225 | -0.07(-0.84%) |
Feb 11, 2015 | 8.442 | 8.685 | 8.402 | 8.660 | 169,706 | +0.18(+2.10%) |
Feb 10, 2015 | 8.531 | 8.685 | 8.378 | 8.483 | 112,094 | -0.08(-0.94%) |
Feb 09, 2015 | 8.466 | 8.580 | 8.208 | 8.563 | 42,030 | +0.02(+0.19%) |
Feb 06, 2015 | 8.701 | 8.701 | 8.466 | 8.547 | 26,151 | -0.23(-2.58%) |
Feb 05, 2015 | 8.547 | 8.798 | 8.547 | 8.773 | 23,601 | +0.15(+1.78%) |
Feb 04, 2015 | 8.523 | 8.628 | 8.459 | 8.620 | 22,093 | +0.10(+1.14%) |
Feb 03, 2015 | 8.636 | 8.636 | 8.466 | 8.523 | 25,200 | +0.18(+2.13%) |