Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.37 | 10.37 | 10.07 | 10.15 | 55,438 | -0.13(-1.26%) |
Apr 29, 2015 | 10.19 | 10.33 | 10.13 | 10.28 | 71,235 | +0.12(+1.20%) |
Apr 28, 2015 | 10.09 | 10.17 | 9.920 | 10.16 | 103,300 | +0.06(+0.58%) |
Apr 27, 2015 | 10.38 | 10.38 | 10.06 | 10.10 | 106,717 | -0.28(-2.70%) |
Apr 24, 2015 | 10.60 | 10.60 | 10.38 | 10.38 | 36,013 | -0.29(-2.68%) |
Apr 23, 2015 | 10.68 | 10.75 | 10.66 | 10.67 | 19,527 | +0.09(+0.81%) |
Apr 22, 2015 | 10.63 | 10.69 | 10.54 | 10.58 | 23,368 | -0.03(-0.28%) |
Apr 21, 2015 | 10.55 | 10.72 | 10.40 | 10.61 | 41,643 | +0.02(+0.21%) |
Apr 20, 2015 | 10.44 | 10.59 | 10.40 | 10.59 | 30,359 | +0.21(+2.00%) |
Apr 17, 2015 | 10.45 | 10.51 | 10.38 | 10.38 | 39,356 | -0.07(-0.67%) |
Apr 16, 2015 | 10.44 | 10.49 | 10.33 | 10.45 | 144,389 | +0.06(+0.58%) |
Apr 15, 2015 | 10.60 | 10.60 | 10.39 | 10.39 | 46,290 | -0.18(-1.69%) |
Apr 14, 2015 | 10.60 | 10.62 | 10.50 | 10.57 | 36,823 | -0.07(-0.67%) |
Apr 13, 2015 | 10.87 | 10.87 | 10.62 | 10.64 | 62,506 | -0.49(-4.40%) |
Apr 10, 2015 | 11.01 | 11.14 | 10.98 | 11.13 | 20,645 | +0.12(+1.09%) |
Apr 09, 2015 | 11.00 | 11.09 | 10.83 | 11.01 | 29,971 | -0.04(-0.36%) |
Apr 08, 2015 | 11.01 | 11.09 | 10.99 | 11.05 | 26,699 | -0.11(-1.02%) |
Apr 07, 2015 | 11.10 | 11.27 | 11.00 | 11.16 | 22,203 | -0.02(-0.17%) |
Apr 06, 2015 | 11.50 | 11.50 | 11.14 | 11.18 | 36,979 | -0.18(-1.56%) |
Apr 02, 2015 | 11.20 | 11.36 | 11.36 | 11.36 | 59,300 | +0.14(+1.25%) |
Apr 01, 2015 | 10.93 | 11.24 | 10.80 | 11.22 | 67,973 | +0.29(+2.65%) |
Mar 31, 2015 | 11.21 | 11.42 | 10.87 | 10.93 | 79,003 | -0.42(-3.70%) |
Mar 30, 2015 | 10.93 | 11.36 | 10.93 | 11.35 | 122,737 | +0.46(+4.23%) |
Mar 27, 2015 | 10.75 | 10.90 | 10.75 | 10.89 | 31,897 | +0.17(+1.59%) |
Mar 26, 2015 | 11.10 | 11.10 | 10.70 | 10.72 | 27,609 | -0.41(-3.68%) |
Mar 25, 2015 | 11.19 | 11.20 | 11.07 | 11.13 | 34,424 | -0.09(-0.80%) |
Mar 24, 2015 | 11.32 | 11.32 | 11.20 | 11.22 | 31,357 | -0.21(-1.84%) |
Mar 23, 2015 | 11.41 | 11.49 | 11.38 | 11.43 | 37,066 | +0.09(+0.79%) |
Mar 20, 2015 | 11.10 | 11.36 | 11.07 | 11.34 | 104,532 | +0.37(+3.37%) |
Mar 19, 2015 | 11.03 | 11.03 | 10.83 | 10.97 | 24,752 | -0.01(-0.09%) |
Mar 18, 2015 | 10.87 | 10.99 | 10.72 | 10.98 | 42,840 | +0.21(+1.95%) |
Mar 17, 2015 | 11.01 | 11.02 | 10.76 | 10.77 | 66,231 | -0.27(-2.44%) |
Mar 16, 2015 | 10.71 | 11.06 | 10.71 | 11.04 | 91,516 | +0.35(+3.27%) |
Mar 13, 2015 | 10.91 | 10.91 | 10.67 | 10.69 | 52,224 | -0.16(-1.47%) |
Mar 12, 2015 | 10.77 | 10.88 | 10.66 | 10.85 | 51,769 | +0.17(+1.59%) |
Mar 11, 2015 | 10.68 | 10.72 | 10.63 | 10.68 | 32,904 | +0.06(+0.56%) |
Mar 10, 2015 | 10.41 | 10.95 | 10.36 | 10.62 | 54,303 | +0.07(+0.66%) |
Mar 09, 2015 | 10.54 | 10.61 | 10.50 | 10.55 | 32,787 | +0.19(+1.83%) |
Mar 06, 2015 | 10.37 | 10.43 | 10.31 | 10.36 | 22,041 | -0.04(-0.39%) |
Mar 05, 2015 | 10.71 | 10.71 | 10.40 | 10.40 | 106,135 | -0.31(-2.89%) |
Mar 04, 2015 | 10.71 | 10.72 | 10.65 | 10.71 | 20,931 | -0.12(-1.11%) |
Mar 03, 2015 | 10.79 | 10.84 | 10.59 | 10.83 | 73,071 | +0.09(+0.84%) |
Mar 02, 2015 | 11.03 | 11.08 | 10.74 | 10.74 | 40,067 | -0.23(-2.10%) |
Feb 27, 2015 | 10.86 | 11.10 | 10.77 | 10.97 | 64,775 | +0.20(+1.86%) |
Feb 26, 2015 | 10.66 | 10.77 | 10.53 | 10.77 | 151,067 | +0.11(+1.03%) |
Feb 25, 2015 | 10.79 | 10.79 | 10.65 | 10.66 | 48,007 | -0.17(-1.57%) |
Feb 24, 2015 | 10.88 | 10.94 | 10.81 | 10.83 | 60,913 | +0.01(+0.09%) |
Feb 23, 2015 | 10.87 | 10.94 | 10.78 | 10.82 | 48,016 | -0.01(-0.09%) |
Feb 20, 2015 | 11.05 | 11.05 | 10.83 | 10.83 | 58,762 | -0.29(-2.57%) |
Feb 19, 2015 | 11.15 | 11.22 | 11.09 | 11.12 | 23,677 | -0.10(-0.93%) |
Feb 18, 2015 | 11.36 | 11.36 | 11.13 | 11.22 | 10,211 | -0.15(-1.32%) |
Feb 17, 2015 | 11.55 | 11.63 | 11.33 | 11.37 | 44,228 | +0.04(+0.35%) |
Feb 13, 2015 | 11.28 | 11.33 | 11.33 | 11.33 | 37,700 | +0.21(+1.89%) |
Feb 12, 2015 | 11.14 | 11.15 | 11.10 | 11.12 | 37,503 | -0.10(-0.89%) |
Feb 11, 2015 | 11.10 | 11.25 | 11.07 | 11.22 | 9,235 | +0.00(+0.03%) |
Feb 10, 2015 | 11.29 | 11.33 | 11.15 | 11.22 | 25,648 | -0.15(-1.35%) |
Feb 09, 2015 | 11.29 | 11.39 | 11.28 | 11.37 | 48,803 | +0.01(+0.09%) |
Feb 06, 2015 | 11.36 | 11.36 | 11.16 | 11.36 | 27,474 | +0.05(+0.44%) |
Feb 05, 2015 | 11.23 | 11.36 | 11.14 | 11.31 | 83,750 | +0.24(+2.17%) |
Feb 04, 2015 | 11.22 | 11.22 | 10.97 | 11.07 | 82,743 | -0.04(-0.36%) |
Feb 03, 2015 | 10.85 | 11.14 | 10.81 | 11.11 | 78,996 | +0.39(+3.64%) |