Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.32 | 10.32 | 10.32 | 10.32 | 1,052 | +0.12(+1.18%) |
Apr 29, 2015 | 9.960 | 10.20 | 9.950 | 10.20 | 1,209 | -0.21(-2.02%) |
Apr 27, 2015 | 10.25 | 10.61 | 10.24 | 10.41 | 26 | +0.46(+4.62%) |
Apr 24, 2015 | 9.950 | 9.950 | 9.950 | 9.950 | 527 | +0.04(+0.40%) |
Apr 23, 2015 | 9.910 | 9.910 | 9.910 | 9.910 | 377 | +0.00(+0.00%) |
Apr 22, 2015 | 9.850 | 9.910 | 9.850 | 9.910 | 821 | +0.00(+0.00%) |
Apr 21, 2015 | 9.830 | 9.910 | 9.830 | 9.910 | 578 | -0.12(-1.20%) |
Apr 20, 2015 | 10.31 | 10.31 | 10.03 | 10.03 | 4,397 | -0.40(-3.84%) |
Apr 17, 2015 | 10.23 | 10.44 | 10.23 | 10.43 | 724 | -0.01(-0.09%) |
Apr 16, 2015 | 10.50 | 10.60 | 10.44 | 10.44 | 4,126 | -0.01(-0.10%) |
Apr 15, 2015 | 10.45 | 10.45 | 10.45 | 10.45 | 1,150 | +0.24(+2.35%) |
Apr 13, 2015 | 10.21 | 10.21 | 10.21 | 10.21 | 200 | +0.11(+1.09%) |
Apr 10, 2015 | 10.00 | 10.10 | 10.00 | 10.10 | 1,500 | +0.10(+1.00%) |
Apr 09, 2015 | 10.00 | 10.00 | 10.00 | 10.00 | 3,118 | -0.10(-0.99%) |
Apr 08, 2015 | 10.10 | 10.10 | 10.10 | 10.10 | 117 | +0.07(+0.70%) |
Apr 07, 2015 | 10.00 | 10.21 | 9.870 | 10.03 | 12,223 | +0.03(+0.30%) |
Apr 06, 2015 | 10.20 | 10.35 | 10.00 | 10.00 | 1,554 | +0.06(+0.60%) |
Apr 02, 2015 | 9.940 | 9.940 | 9.940 | 9.940 | 200 | +0.14(+1.43%) |
Apr 01, 2015 | 9.610 | 9.950 | 9.610 | 9.800 | 2,161 | +0.20(+2.08%) |
Mar 31, 2015 | 9.630 | 9.630 | 9.600 | 9.600 | 706 | -0.19(-1.94%) |
Mar 30, 2015 | 9.800 | 9.800 | 9.790 | 9.790 | 1,147 | -0.12(-1.21%) |
Mar 27, 2015 | 9.950 | 9.950 | 9.760 | 9.910 | 1,931 | -0.24(-2.33%) |
Mar 26, 2015 | 10.01 | 10.15 | 10.01 | 10.15 | 992 | -0.05(-0.53%) |
Mar 25, 2015 | 10.20 | 10.20 | 10.20 | 10.20 | 500 | +0.01(+0.10%) |
Mar 24, 2015 | 10.19 | 10.19 | 10.19 | 10.19 | 268 | +0.01(+0.10%) |
Mar 23, 2015 | 10.25 | 10.25 | 10.18 | 10.18 | 2,281 | -0.01(-0.10%) |
Mar 20, 2015 | 10.29 | 10.30 | 10.02 | 10.19 | 4,107 | +0.09(+0.89%) |
Mar 19, 2015 | 10.26 | 10.20 | 10.06 | 10.10 | 950 | -0.10(-0.98%) |
Mar 18, 2015 | 10.20 | 10.30 | 10.20 | 10.20 | 2,240 | +0.05(+0.49%) |
Mar 17, 2015 | 10.50 | 10.50 | 10.14 | 10.15 | 3,015 | -0.26(-2.45%) |
Mar 16, 2015 | 10.11 | 10.41 | 10.11 | 10.41 | 2,677 | -0.00(-0.04%) |
Mar 13, 2015 | 10.41 | 10.41 | 10.20 | 10.41 | 1,190 | +0.00(+0.00%) |
Mar 12, 2015 | 10.41 | 10.42 | 10.41 | 10.41 | 1,520 | -0.04(-0.38%) |
Mar 11, 2015 | 10.31 | 10.61 | 10.31 | 10.45 | 3,550 | +0.05(+0.48%) |
Mar 10, 2015 | 10.51 | 10.51 | 10.40 | 10.40 | 486 | -0.27(-2.53%) |
Mar 09, 2015 | 10.62 | 10.79 | 10.54 | 10.67 | 3,359 | -0.10(-0.93%) |
Mar 06, 2015 | 10.78 | 10.81 | 10.75 | 10.77 | 1,161 | -0.02(-0.17%) |
Mar 05, 2015 | 10.75 | 10.79 | 10.70 | 10.79 | 940 | -0.00(-0.02%) |
Mar 04, 2015 | 10.79 | 10.79 | 10.79 | 10.79 | 200 | -0.05(-0.42%) |
Mar 03, 2015 | 10.96 | 10.96 | 10.44 | 10.84 | 2,624 | -0.18(-1.67%) |
Mar 02, 2015 | 11.19 | 11.19 | 11.01 | 11.02 | 1,192 | -0.14(-1.24%) |
Feb 27, 2015 | 11.10 | 11.29 | 11.08 | 11.16 | 2,284 | -0.09(-0.82%) |
Feb 26, 2015 | 11.30 | 11.30 | 11.10 | 11.25 | 1,777 | -0.07(-0.62%) |
Feb 25, 2015 | 11.21 | 11.53 | 11.10 | 11.32 | 12,647 | -0.19(-1.65%) |
Feb 24, 2015 | 11.23 | 11.51 | 11.23 | 11.51 | 598 | -0.00(-0.03%) |
Feb 23, 2015 | 11.36 | 11.51 | 11.34 | 11.51 | 2,725 | +0.01(+0.10%) |
Feb 20, 2015 | 11.48 | 11.67 | 11.34 | 11.50 | 3,886 | -0.10(-0.86%) |
Feb 19, 2015 | 11.49 | 11.60 | 11.49 | 11.60 | 3,970 | -0.15(-1.28%) |
Feb 17, 2015 | 11.68 | 11.75 | 11.60 | 11.75 | 7 | +0.05(+0.43%) |
Feb 13, 2015 | 11.68 | 11.70 | 11.70 | 11.70 | 600 | +0.00(+0.00%) |
Feb 12, 2015 | 11.70 | 11.70 | 11.70 | 11.70 | 345 | +0.20(+1.73%) |
Feb 11, 2015 | 11.46 | 11.55 | 11.46 | 11.50 | 4,143 | +0.00(+0.01%) |
Feb 10, 2015 | 11.61 | 11.70 | 11.45 | 11.50 | 4,132 | -0.01(-0.09%) |
Feb 09, 2015 | 11.82 | 11.82 | 11.51 | 11.51 | 546 | -0.51(-4.24%) |
Feb 06, 2015 | 11.53 | 12.02 | 11.53 | 12.02 | 408 | +0.50(+4.34%) |
Feb 05, 2015 | 11.74 | 11.98 | 11.50 | 11.52 | 6,025 | -0.18(-1.54%) |
Feb 04, 2015 | 11.80 | 11.87 | 11.58 | 11.70 | 8,707 | -0.07(-0.59%) |
Feb 03, 2015 | 11.93 | 11.93 | 11.66 | 11.77 | 9,776 | +0.20(+1.71%) |