Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.28 | 11.46 | 10.92 | 11.38 | 304,346 | -0.01(-0.09%) |
Apr 29, 2015 | 11.49 | 11.50 | 11.16 | 11.39 | 150,157 | -0.22(-1.89%) |
Apr 28, 2015 | 11.12 | 11.65 | 11.12 | 11.61 | 212,747 | +0.40(+3.57%) |
Apr 27, 2015 | 11.32 | 11.39 | 11.12 | 11.21 | 81,728 | -0.16(-1.41%) |
Apr 24, 2015 | 11.35 | 11.46 | 11.29 | 11.37 | 54,601 | +0.01(+0.09%) |
Apr 23, 2015 | 11.31 | 11.41 | 11.23 | 11.36 | 74,386 | -0.01(-0.09%) |
Apr 22, 2015 | 11.00 | 11.45 | 10.96 | 11.37 | 159,839 | +0.37(+3.36%) |
Apr 21, 2015 | 11.03 | 11.15 | 10.94 | 11.00 | 97,764 | -0.01(-0.09%) |
Apr 20, 2015 | 11.15 | 11.17 | 10.98 | 11.01 | 76,474 | -0.11(-0.99%) |
Apr 17, 2015 | 11.25 | 11.25 | 11.03 | 11.12 | 103,814 | -0.20(-1.77%) |
Apr 16, 2015 | 11.14 | 11.35 | 11.01 | 11.32 | 177,307 | +0.18(+1.62%) |
Apr 15, 2015 | 11.25 | 11.27 | 11.11 | 11.14 | 135,949 | -0.10(-0.89%) |
Apr 14, 2015 | 11.16 | 11.26 | 11.01 | 11.24 | 182,269 | +0.29(+2.65%) |
Apr 13, 2015 | 10.94 | 11.07 | 10.85 | 10.95 | 137,686 | +0.08(+0.74%) |
Apr 10, 2015 | 10.95 | 11.15 | 10.86 | 10.87 | 223,592 | -0.21(-1.90%) |
Apr 09, 2015 | 11.06 | 11.33 | 10.91 | 11.08 | 332,376 | +0.00(+0.00%) |
Apr 08, 2015 | 10.08 | 11.08 | 10.07 | 11.08 | 639,767 | +1.04(+10.36%) |
Apr 07, 2015 | 9.800 | 10.20 | 9.630 | 10.04 | 5,142,325 | +0.27(+2.76%) |
Apr 06, 2015 | 9.790 | 10.03 | 9.660 | 9.770 | 219,073 | -0.09(-0.91%) |
Apr 02, 2015 | 9.860 | 9.860 | 9.860 | 0 | -0.38(-3.71%) | |
Apr 01, 2015 | 10.12 | 10.26 | 10.10 | 10.24 | 182,189 | +0.12(+1.19%) |
Mar 31, 2015 | 10.10 | 10.13 | 9.980 | 10.12 | 174,906 | +0.00(+0.00%) |
Mar 30, 2015 | 10.10 | 10.24 | 10.01 | 10.12 | 119,098 | +0.09(+0.90%) |
Mar 27, 2015 | 9.900 | 10.20 | 9.850 | 10.03 | 132,254 | +0.05(+0.50%) |
Mar 26, 2015 | 10.03 | 9.670 | 9.980 | 118,974 | +0.12(+1.22%) | |
Mar 25, 2015 | 10.04 | 10.05 | 9.790 | 9.860 | 100,024 | -0.14(-1.40%) |
Mar 24, 2015 | 10.10 | 10.16 | 9.950 | 10.00 | 93,288 | -0.18(-1.77%) |
Mar 23, 2015 | 10.06 | 10.32 | 10.00 | 10.18 | 199,798 | +0.12(+1.19%) |
Mar 20, 2015 | 9.970 | 10.16 | 9.850 | 10.06 | 401,711 | +0.17(+1.72%) |
Mar 19, 2015 | 9.900 | 9.930 | 9.820 | 9.890 | 88,620 | -0.05(-0.50%) |
Mar 18, 2015 | 9.760 | 9.980 | 9.720 | 9.940 | 114,978 | +0.17(+1.74%) |
Mar 17, 2015 | 9.730 | 9.820 | 9.590 | 9.770 | 86,757 | -0.01(-0.10%) |
Mar 16, 2015 | 9.730 | 9.800 | 9.590 | 9.780 | 113,069 | +0.10(+1.03%) |
Mar 13, 2015 | 9.790 | 9.810 | 9.640 | 9.680 | 139,464 | -0.10(-1.02%) |
Mar 12, 2015 | 9.660 | 9.840 | 9.620 | 9.780 | 122,260 | +0.18(+1.87%) |
Mar 11, 2015 | 9.400 | 9.700 | 9.350 | 9.600 | 160,808 | +0.21(+2.24%) |
Mar 10, 2015 | 9.370 | 9.480 | 9.270 | 9.390 | 171,012 | -0.07(-0.74%) |
Mar 09, 2015 | 9.510 | 9.670 | 9.370 | 9.460 | 123,296 | -0.06(-0.63%) |
Mar 06, 2015 | 9.520 | 9.550 | 9.280 | 9.520 | 68,896 | -0.04(-0.42%) |
Mar 05, 2015 | 9.420 | 9.580 | 9.195 | 9.560 | 54,521 | +0.18(+1.92%) |
Mar 04, 2015 | 9.930 | 9.330 | 9.380 | 128,429 | -0.35(-3.60%) | |
Mar 03, 2015 | 9.820 | 9.986 | 9.820 | 9.730 | 67,405 | -0.09(-0.92%) |
Mar 02, 2015 | 9.770 | 10.08 | 9.770 | 9.820 | 107,882 | +0.06(+0.61%) |
Feb 27, 2015 | 9.900 | 10.18 | 9.730 | 9.760 | 76,237 | -0.11(-1.11%) |
Feb 26, 2015 | 9.980 | 9.988 | 9.840 | 9.870 | 47,875 | -0.06(-0.60%) |
Feb 25, 2015 | 10.00 | 10.20 | 9.910 | 9.930 | 55,720 | -0.13(-1.29%) |
Feb 24, 2015 | 10.05 | 10.16 | 9.900 | 10.06 | 70,830 | +0.06(+0.60%) |
Feb 23, 2015 | 9.760 | 10.03 | 9.660 | 10.00 | 100,385 | +0.28(+2.88%) |
Feb 20, 2015 | 10.25 | 10.25 | 9.570 | 9.720 | 121,115 | -0.41(-4.05%) |
Feb 19, 2015 | 9.890 | 10.21 | 9.720 | 10.13 | 95,077 | +0.16(+1.60%) |
Feb 18, 2015 | 9.400 | 10.60 | 9.400 | 9.970 | 520,542 | +0.51(+5.39%) |
Feb 17, 2015 | 9.470 | 9.660 | 9.400 | 9.460 | 79,826 | +0.00(+0.00%) |
Feb 13, 2015 | 9.460 | 9.460 | 9.460 | 0 | +0.07(+0.75%) | |
Feb 12, 2015 | 9.390 | 9.460 | 9.330 | 9.390 | 51,408 | +0.03(+0.32%) |
Feb 11, 2015 | 9.510 | 9.550 | 9.330 | 9.360 | 56,423 | -0.21(-2.19%) |
Feb 10, 2015 | 9.670 | 9.670 | 9.490 | 9.570 | 43,440 | -0.03(-0.31%) |
Feb 09, 2015 | 9.590 | 9.770 | 9.560 | 9.600 | 80,467 | +0.00(+0.00%) |
Feb 06, 2015 | 9.740 | 9.824 | 9.530 | 9.600 | 62,532 | -0.14(-1.44%) |
Feb 05, 2015 | 9.200 | 9.800 | 9.140 | 9.740 | 161,081 | +0.54(+5.87%) |
Feb 04, 2015 | 9.210 | 9.370 | 9.150 | 9.200 | 67,511 | -0.08(-0.86%) |
Feb 03, 2015 | 9.010 | 9.430 | 9.010 | 9.280 | 113,659 | +0.27(+3.00%) |