Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.07 | 11.70 | 11.07 | 11.70 | 483 | +0.30(+2.63%) |
Apr 29, 2015 | 11.40 | 11.40 | 11.40 | 11.40 | 485 | -0.39(-3.31%) |
Apr 28, 2015 | 10.95 | 11.85 | 10.95 | 11.79 | 4,523 | +0.45(+4.00%) |
Apr 27, 2015 | 11.40 | 11.40 | 11.12 | 11.34 | 1,453 | -0.30(-2.61%) |
Apr 24, 2015 | 11.71 | 12.14 | 11.51 | 11.64 | 3,105 | -0.46(-3.80%) |
Apr 21, 2015 | 11.60 | 12.29 | 11.60 | 12.10 | 5 | +0.00(+0.00%) |
Apr 20, 2015 | 12.12 | 12.76 | 11.20 | 12.10 | 8,769 | -0.79(-6.13%) |
Apr 17, 2015 | 12.35 | 12.90 | 12.35 | 12.89 | 1,120 | -0.30(-2.27%) |
Apr 16, 2015 | 13.26 | 13.26 | 13.15 | 13.19 | 3,815 | +0.38(+2.97%) |
Apr 15, 2015 | 12.70 | 12.98 | 12.70 | 12.81 | 1,320 | +0.43(+3.47%) |
Apr 14, 2015 | 12.71 | 12.72 | 12.09 | 12.38 | 6,709 | -0.32(-2.52%) |
Apr 13, 2015 | 12.72 | 12.72 | 12.70 | 12.70 | 1,308 | -0.21(-1.63%) |
Apr 10, 2015 | 12.91 | 12.91 | 12.91 | 12.91 | 389 | +0.21(+1.65%) |
Apr 09, 2015 | 12.80 | 13.10 | 12.10 | 12.70 | 23,375 | -0.55(-4.15%) |
Apr 08, 2015 | 12.80 | 13.25 | 12.20 | 13.25 | 18,178 | +0.55(+4.33%) |
Apr 07, 2015 | 12.70 | 12.70 | 12.70 | 12.70 | 102 | +0.57(+4.74%) |
Apr 06, 2015 | 12.02 | 12.20 | 12.00 | 12.12 | 2,323 | -1.04(-7.87%) |
Apr 02, 2015 | 13.20 | 13.16 | 13.16 | 13.16 | 4,000 | +0.01(+0.08%) |
Apr 01, 2015 | 13.32 | 13.45 | 12.76 | 13.15 | 3,698 | -0.11(-0.83%) |
Mar 31, 2015 | 12.65 | 13.26 | 11.56 | 13.26 | 24,766 | +0.61(+4.82%) |
Mar 30, 2015 | 12.25 | 12.85 | 12.25 | 12.65 | 3,335 | +0.95(+8.12%) |
Mar 27, 2015 | 11.20 | 12.20 | 11.20 | 11.70 | 10,624 | +0.03(+0.26%) |
Mar 26, 2015 | 11.20 | 12.07 | 10.75 | 11.67 | 21,002 | +0.52(+4.64%) |
Mar 25, 2015 | 12.06 | 12.06 | 11.15 | 11.15 | 3,827 | -0.90(-7.45%) |
Mar 20, 2015 | 11.48 | 12.05 | 11.48 | 12.05 | 18 | +0.44(+3.79%) |
Mar 19, 2015 | 12.25 | 12.25 | 11.60 | 11.61 | 4,231 | -1.09(-8.58%) |
Mar 18, 2015 | 12.76 | 12.76 | 12.70 | 12.70 | 869 | -0.57(-4.30%) |
Mar 17, 2015 | 13.35 | 13.35 | 13.25 | 13.27 | 7,092 | -0.08(-0.60%) |
Mar 16, 2015 | 13.25 | 13.51 | 13.25 | 13.35 | 1,599 | +0.08(+0.60%) |
Mar 13, 2015 | 13.75 | 14.00 | 13.27 | 13.27 | 24,110 | -0.53(-3.84%) |
Mar 12, 2015 | 13.87 | 13.87 | 13.68 | 13.80 | 12,245 | -0.09(-0.65%) |
Mar 11, 2015 | 13.80 | 14.00 | 13.75 | 13.89 | 9,764 | +0.39(+2.89%) |
Mar 10, 2015 | 13.50 | 13.50 | 13.07 | 13.50 | 10,774 | +0.00(+0.00%) |
Mar 09, 2015 | 12.35 | 13.50 | 12.35 | 13.50 | 17,393 | +1.12(+9.05%) |
Mar 06, 2015 | 11.51 | 12.38 | 11.51 | 12.38 | 5,760 | +0.19(+1.57%) |
Mar 05, 2015 | 12.50 | 12.60 | 12.05 | 12.19 | 26,723 | -0.59(-4.63%) |
Mar 04, 2015 | 11.80 | 12.78 | 10.82 | 12.78 | 18,958 | +1.69(+15.24%) |
Mar 03, 2015 | 10.65 | 11.09 | 10.60 | 11.09 | 4,316 | +0.95(+9.37%) |
Mar 02, 2015 | 9.720 | 10.14 | 9.720 | 10.14 | 1,100 | +0.07(+0.70%) |
Feb 27, 2015 | 10.07 | 10.07 | 10.07 | 10.07 | 141 | +0.27(+2.71%) |
Feb 26, 2015 | 9.970 | 10.00 | 9.804 | 9.804 | 1,991 | +0.00(+0.04%) |
Feb 25, 2015 | 9.740 | 10.15 | 9.740 | 9.800 | 457 | -0.35(-3.40%) |
Feb 24, 2015 | 10.04 | 10.15 | 10.04 | 10.15 | 670 | +0.15(+1.45%) |
Feb 23, 2015 | 10.00 | 10.44 | 9.978 | 10.00 | 4,636 | +0.00(+0.00%) |
Feb 20, 2015 | 9.950 | 10.00 | 9.950 | 10.00 | 400 | +0.20(+2.04%) |
Feb 19, 2015 | 9.460 | 9.900 | 9.410 | 9.800 | 1,653 | +0.57(+6.17%) |
Feb 18, 2015 | 8.700 | 9.249 | 8.700 | 9.230 | 5,180 | +0.54(+6.22%) |
Feb 17, 2015 | 8.450 | 8.690 | 8.450 | 8.690 | 1,524 | +0.20(+2.35%) |
Feb 13, 2015 | 8.250 | 8.490 | 8.490 | 8.490 | 6,300 | +0.20(+2.41%) |
Feb 12, 2015 | 8.150 | 8.350 | 8.150 | 8.290 | 1,885 | -0.06(-0.72%) |
Feb 11, 2015 | 8.020 | 8.390 | 8.000 | 8.350 | 4,400 | +0.19(+2.33%) |
Feb 10, 2015 | 7.982 | 8.200 | 7.982 | 8.160 | 1,100 | -0.04(-0.49%) |
Feb 09, 2015 | 7.800 | 8.200 | 7.750 | 8.200 | 2,100 | +0.21(+2.64%) |
Feb 06, 2015 | 7.990 | 7.990 | 7.989 | 7.989 | 2,120 | -0.26(-3.15%) |
Feb 05, 2015 | 7.950 | 8.250 | 7.950 | 8.249 | 700 | +0.21(+2.60%) |
Feb 04, 2015 | 7.990 | 8.238 | 7.920 | 8.040 | 6,815 | -0.24(-2.90%) |