Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.360 | 9.490 | 9.050 | 9.290 | 994,223 | -0.16(-1.69%) |
Apr 29, 2015 | 9.530 | 9.800 | 9.251 | 9.450 | 470,621 | -0.15(-1.56%) |
Apr 28, 2015 | 10.00 | 10.08 | 9.490 | 9.600 | 792,938 | -0.36(-3.61%) |
Apr 27, 2015 | 10.36 | 10.40 | 9.660 | 9.960 | 1,006,867 | -0.39(-3.77%) |
Apr 24, 2015 | 10.53 | 10.60 | 10.33 | 10.35 | 431,193 | -0.18(-1.71%) |
Apr 23, 2015 | 10.61 | 10.70 | 10.44 | 10.53 | 499,807 | -0.09(-0.85%) |
Apr 22, 2015 | 10.75 | 10.95 | 10.57 | 10.62 | 619,178 | -0.09(-0.84%) |
Apr 21, 2015 | 10.59 | 10.79 | 10.40 | 10.71 | 865,883 | +0.42(+4.08%) |
Apr 20, 2015 | 10.01 | 10.32 | 9.900 | 10.29 | 1,288,114 | +0.51(+5.21%) |
Apr 17, 2015 | 9.640 | 9.810 | 9.450 | 9.780 | 585,333 | +0.00(+0.00%) |
Apr 16, 2015 | 9.760 | 9.917 | 9.730 | 9.780 | 345,810 | -0.04(-0.41%) |
Apr 15, 2015 | 9.840 | 10.07 | 9.680 | 9.820 | 654,275 | +0.05(+0.56%) |
Apr 14, 2015 | 9.760 | 9.890 | 9.630 | 9.765 | 366,066 | +0.02(+0.15%) |
Apr 13, 2015 | 9.640 | 9.900 | 9.640 | 9.750 | 475,153 | +0.10(+1.04%) |
Apr 10, 2015 | 9.580 | 9.820 | 9.530 | 9.650 | 553,426 | +0.16(+1.69%) |
Apr 09, 2015 | 9.680 | 9.793 | 9.350 | 9.490 | 693,885 | -0.22(-2.27%) |
Apr 08, 2015 | 9.600 | 9.870 | 9.555 | 9.710 | 674,094 | +0.12(+1.25%) |
Apr 07, 2015 | 9.650 | 9.860 | 9.570 | 9.590 | 838,995 | -0.10(-1.03%) |
Apr 06, 2015 | 9.730 | 9.930 | 9.380 | 9.690 | 1,226,617 | -0.07(-0.72%) |
Apr 02, 2015 | 9.990 | 9.760 | 9.760 | 9.760 | 1,413,600 | -0.23(-2.30%) |
Apr 01, 2015 | 8.500 | 10.10 | 8.500 | 9.990 | 3,736,438 | +0.96(+10.63%) |
Mar 31, 2015 | 9.020 | 9.300 | 8.750 | 9.030 | 2,438,725 | +0.46(+5.37%) |
Mar 30, 2015 | 8.370 | 8.840 | 8.270 | 8.570 | 1,723,375 | +0.27(+3.25%) |
Mar 27, 2015 | 8.140 | 8.399 | 7.930 | 8.300 | 891,818 | +0.19(+2.34%) |
Mar 26, 2015 | 8.020 | 8.190 | 7.850 | 8.110 | 1,328,342 | +0.01(+0.12%) |
Mar 25, 2015 | 8.770 | 8.860 | 8.080 | 8.100 | 1,627,816 | -0.68(-7.74%) |
Mar 24, 2015 | 9.050 | 9.100 | 8.571 | 8.780 | 1,147,745 | -0.24(-2.66%) |
Mar 23, 2015 | 9.510 | 9.600 | 8.990 | 9.020 | 1,243,855 | -0.47(-4.95%) |
Mar 20, 2015 | 10.28 | 10.31 | 9.440 | 9.490 | 1,609,831 | -0.73(-7.19%) |
Mar 19, 2015 | 10.00 | 10.24 | 10.00 | 10.22 | 416,946 | +0.20(+1.94%) |
Mar 18, 2015 | 10.05 | 10.24 | 9.850 | 10.03 | 636,114 | -0.04(-0.40%) |
Mar 17, 2015 | 10.04 | 10.19 | 9.875 | 10.07 | 502,414 | +0.00(+0.00%) |
Mar 16, 2015 | 10.07 | 10.10 | 9.777 | 10.07 | 741,443 | +0.04(+0.40%) |
Mar 13, 2015 | 9.570 | 10.07 | 9.503 | 10.03 | 1,976,550 | +0.46(+4.75%) |
Mar 12, 2015 | 9.750 | 9.800 | 9.490 | 9.575 | 894,884 | -0.09(-0.88%) |
Mar 11, 2015 | 9.610 | 9.840 | 9.340 | 9.660 | 1,209,036 | +0.06(+0.63%) |
Mar 10, 2015 | 9.430 | 9.740 | 9.250 | 9.600 | 714,473 | +0.00(+0.00%) |
Mar 09, 2015 | 10.10 | 10.12 | 9.580 | 9.600 | 840,890 | -0.45(-4.43%) |
Mar 06, 2015 | 10.17 | 10.26 | 9.970 | 10.04 | 692,503 | -0.19(-1.81%) |
Mar 05, 2015 | 10.49 | 10.74 | 10.20 | 10.23 | 681,876 | -0.26(-2.48%) |
Mar 04, 2015 | 10.01 | 10.51 | 9.920 | 10.49 | 804,774 | +0.43(+4.27%) |
Mar 03, 2015 | 10.22 | 10.26 | 10.03 | 10.06 | 572,121 | -0.22(-2.14%) |
Mar 02, 2015 | 10.15 | 10.31 | 10.04 | 10.28 | 397,900 | +0.08(+0.78%) |
Feb 27, 2015 | 10.52 | 10.62 | 10.06 | 10.20 | 663,581 | -0.38(-3.59%) |
Feb 26, 2015 | 10.57 | 10.66 | 10.27 | 10.58 | 771,696 | +0.01(+0.09%) |
Feb 25, 2015 | 10.34 | 10.75 | 10.17 | 10.57 | 682,060 | +0.24(+2.32%) |
Feb 24, 2015 | 10.49 | 10.70 | 10.15 | 10.33 | 909,329 | -0.18(-1.71%) |
Feb 23, 2015 | 10.15 | 10.93 | 10.15 | 10.51 | 1,272,194 | +0.36(+3.55%) |
Feb 20, 2015 | 10.10 | 10.45 | 10.10 | 10.15 | 1,019,023 | +0.03(+0.30%) |
Feb 19, 2015 | 10.06 | 10.37 | 9.960 | 10.12 | 1,048,587 | +0.01(+0.10%) |
Feb 18, 2015 | 10.11 | 10.39 | 9.910 | 10.11 | 2,268,048 | -0.02(-0.20%) |
Feb 17, 2015 | 10.15 | 10.25 | 10.03 | 10.13 | 1,077,770 | +0.07(+0.70%) |
Feb 13, 2015 | 10.14 | 10.06 | 10.06 | 10.06 | 432,100 | -0.09(-0.89%) |
Feb 12, 2015 | 10.10 | 10.27 | 9.960 | 10.15 | 438,699 | +0.12(+1.20%) |
Feb 11, 2015 | 10.11 | 10.32 | 9.860 | 10.03 | 511,751 | -0.09(-0.89%) |
Feb 10, 2015 | 10.16 | 10.32 | 10.05 | 10.12 | 376,361 | +0.07(+0.70%) |
Feb 09, 2015 | 10.15 | 10.41 | 9.990 | 10.05 | 572,048 | -0.14(-1.37%) |
Feb 06, 2015 | 10.57 | 10.81 | 10.12 | 10.19 | 428,541 | -0.42(-3.96%) |
Feb 05, 2015 | 10.28 | 10.68 | 10.21 | 10.61 | 610,719 | +0.41(+4.02%) |
Feb 04, 2015 | 10.46 | 10.56 | 9.970 | 10.20 | 765,964 | -0.38(-3.59%) |
Feb 03, 2015 | 10.05 | 10.63 | 9.740 | 10.58 | 1,197,669 | +0.49(+4.86%) |