Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.94 | 10.95 | 10.78 | 10.89 | 22,060 | +0.00(+0.00%) |
Apr 29, 2015 | 10.89 | 11.11 | 10.76 | 10.89 | 29,763 | -0.10(-0.87%) |
Apr 28, 2015 | 10.90 | 11.00 | 10.82 | 10.98 | 14,709 | +0.04(+0.35%) |
Apr 27, 2015 | 11.18 | 11.18 | 10.90 | 10.95 | 16,364 | -0.13(-1.21%) |
Apr 24, 2015 | 11.05 | 11.12 | 10.90 | 11.08 | 23,971 | +0.01(+0.09%) |
Apr 23, 2015 | 11.09 | 11.11 | 11.02 | 11.07 | 22,081 | +0.06(+0.52%) |
Apr 22, 2015 | 11.03 | 11.18 | 11.00 | 11.01 | 19,632 | +0.07(+0.61%) |
Apr 21, 2015 | 11.13 | 11.30 | 10.80 | 10.95 | 65,287 | -0.09(-0.78%) |
Apr 20, 2015 | 10.66 | 11.18 | 10.66 | 11.03 | 83,159 | +0.50(+4.72%) |
Apr 17, 2015 | 10.33 | 10.73 | 10.32 | 10.53 | 56,358 | +0.12(+1.19%) |
Apr 16, 2015 | 10.41 | 10.48 | 10.38 | 10.41 | 9,904 | +0.03(+0.28%) |
Apr 15, 2015 | 10.41 | 10.49 | 10.32 | 10.38 | 30,464 | -0.01(-0.09%) |
Apr 14, 2015 | 10.43 | 10.46 | 10.34 | 10.39 | 16,287 | -0.03(-0.28%) |
Apr 13, 2015 | 10.53 | 10.54 | 10.37 | 10.42 | 28,423 | -0.05(-0.46%) |
Apr 10, 2015 | 10.34 | 10.50 | 10.34 | 10.47 | 26,410 | +0.13(+1.30%) |
Apr 09, 2015 | 10.35 | 10.48 | 10.30 | 10.33 | 12,781 | -0.10(-0.92%) |
Apr 08, 2015 | 10.42 | 10.50 | 10.28 | 10.43 | 35,866 | +0.04(+0.37%) |
Apr 07, 2015 | 10.37 | 10.56 | 10.29 | 10.39 | 34,988 | +0.04(+0.37%) |
Apr 06, 2015 | 10.31 | 10.39 | 10.29 | 10.35 | 20,679 | -0.05(-0.46%) |
Apr 02, 2015 | 10.13 | 10.40 | 10.40 | 10.40 | 69,983 | +0.28(+2.74%) |
Apr 01, 2015 | 9.932 | 10.12 | 9.846 | 10.12 | 16,722 | +0.17(+1.73%) |
Mar 31, 2015 | 10.08 | 10.24 | 9.951 | 9.951 | 24,765 | -0.22(-2.16%) |
Mar 30, 2015 | 10.04 | 10.23 | 9.942 | 10.17 | 25,951 | +0.10(+0.95%) |
Mar 27, 2015 | 10.04 | 10.12 | 10.04 | 10.08 | 10,022 | +0.01(+0.09%) |
Mar 26, 2015 | 10.19 | 10.19 | 10.04 | 10.07 | 13,191 | -0.13(-1.31%) |
Mar 25, 2015 | 10.22 | 10.28 | 10.18 | 10.20 | 12,980 | -0.02(-0.19%) |
Mar 24, 2015 | 10.09 | 10.29 | 9.980 | 10.22 | 25,731 | +0.06(+0.56%) |
Mar 23, 2015 | 9.904 | 10.19 | 9.894 | 10.16 | 28,230 | +0.32(+3.20%) |
Mar 20, 2015 | 10.25 | 10.30 | 9.837 | 9.846 | 70,099 | -0.37(-3.65%) |
Mar 19, 2015 | 10.02 | 10.25 | 9.904 | 10.22 | 48,049 | +0.18(+1.81%) |
Mar 18, 2015 | 9.798 | 10.04 | 9.798 | 10.04 | 46,315 | +0.13(+1.35%) |
Mar 17, 2015 | 9.846 | 9.961 | 9.751 | 9.904 | 15,143 | +0.05(+0.48%) |
Mar 16, 2015 | 9.856 | 9.970 | 9.827 | 9.856 | 21,103 | -0.01(-0.10%) |
Mar 13, 2015 | 9.946 | 10.02 | 9.846 | 9.865 | 13,989 | -0.14(-1.43%) |
Mar 12, 2015 | 10.07 | 10.07 | 9.942 | 10.01 | 17,399 | -0.05(-0.48%) |
Mar 11, 2015 | 9.994 | 10.12 | 9.980 | 10.06 | 13,001 | +0.03(+0.29%) |
Mar 10, 2015 | 10.06 | 10.10 | 9.990 | 10.03 | 19,205 | -0.10(-0.94%) |
Mar 09, 2015 | 10.05 | 10.13 | 10.04 | 10.12 | 17,270 | -0.01(-0.09%) |
Mar 06, 2015 | 9.999 | 10.13 | 9.913 | 10.13 | 22,893 | +0.04(+0.38%) |
Mar 05, 2015 | 10.13 | 10.23 | 9.990 | 10.09 | 34,363 | +0.03(+0.29%) |
Mar 04, 2015 | 10.25 | 10.29 | 10.07 | 10.07 | 14,906 | -0.20(-1.95%) |
Mar 03, 2015 | 10.16 | 10.44 | 10.02 | 10.27 | 108,594 | +0.11(+1.13%) |
Mar 02, 2015 | 9.951 | 10.22 | 9.932 | 10.15 | 29,087 | +0.16(+1.63%) |
Feb 27, 2015 | 9.875 | 10.02 | 9.846 | 9.990 | 33,441 | +0.07(+0.67%) |
Feb 26, 2015 | 9.932 | 10.01 | 9.846 | 9.923 | 37,481 | -0.06(-0.57%) |
Feb 25, 2015 | 9.914 | 9.990 | 9.837 | 9.980 | 27,663 | +0.01(+0.10%) |
Feb 24, 2015 | 9.894 | 9.970 | 9.751 | 9.970 | 31,099 | +0.04(+0.39%) |
Feb 23, 2015 | 9.942 | 9.950 | 9.891 | 9.932 | 21,357 | -0.05(-0.48%) |
Feb 20, 2015 | 10.12 | 10.12 | 9.913 | 9.980 | 39,891 | -0.15(-1.51%) |
Feb 19, 2015 | 10.11 | 10.16 | 10.01 | 10.13 | 43,501 | -0.03(-0.28%) |
Feb 18, 2015 | 10.16 | 10.16 | 10.07 | 10.16 | 28,910 | -0.03(-0.28%) |
Feb 17, 2015 | 10.09 | 10.20 | 9.913 | 10.19 | 62,639 | +0.15(+1.52%) |
Feb 13, 2015 | 10.21 | 10.04 | 10.04 | 10.04 | 25,838 | -0.12(-1.22%) |
Feb 12, 2015 | 10.16 | 10.39 | 9.923 | 10.16 | 82,038 | +0.00(+0.00%) |
Feb 11, 2015 | 10.05 | 10.31 | 9.798 | 10.16 | 95,066 | +0.15(+1.53%) |
Feb 10, 2015 | 10.10 | 10.55 | 9.942 | 10.01 | 221,197 | +0.41(+4.28%) |
Feb 09, 2015 | 9.521 | 9.703 | 9.473 | 9.598 | 72,879 | +0.05(+0.50%) |
Feb 06, 2015 | 9.559 | 9.645 | 9.521 | 9.550 | 30,496 | -0.01(-0.10%) |
Feb 05, 2015 | 9.387 | 9.559 | 9.330 | 9.559 | 65,459 | +0.15(+1.63%) |
Feb 04, 2015 | 9.454 | 9.550 | 9.234 | 9.406 | 43,027 | -0.10(-1.01%) |
Feb 03, 2015 | 9.282 | 9.550 | 9.282 | 9.502 | 24,706 | +0.19(+2.05%) |