Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.500 | 9.500 | 9.443 | 9.443 | 1,021 | +0.12(+1.32%) |
Apr 29, 2015 | 9.637 | 9.867 | 9.320 | 9.320 | 4,933 | -0.21(-2.20%) |
Apr 28, 2015 | 9.980 | 9.980 | 9.530 | 9.530 | 500 | -0.02(-0.21%) |
Apr 27, 2015 | 9.450 | 9.550 | 9.450 | 9.550 | 1,394 | -0.01(-0.10%) |
Apr 24, 2015 | 9.570 | 9.800 | 9.430 | 9.560 | 5,974 | -0.18(-1.85%) |
Apr 23, 2015 | 9.250 | 9.990 | 9.250 | 9.740 | 6,501 | +0.44(+4.73%) |
Apr 22, 2015 | 10.54 | 10.87 | 9.150 | 9.300 | 22,377 | -1.45(-13.49%) |
Apr 21, 2015 | 11.19 | 11.19 | 10.72 | 10.75 | 5,080 | +0.03(+0.28%) |
Apr 20, 2015 | 11.00 | 11.79 | 10.71 | 10.72 | 16,113 | -0.25(-2.28%) |
Apr 17, 2015 | 10.45 | 11.00 | 10.45 | 10.97 | 3,852 | +0.38(+3.59%) |
Apr 16, 2015 | 10.61 | 10.61 | 10.31 | 10.59 | 3,931 | +0.10(+0.95%) |
Apr 15, 2015 | 10.41 | 10.49 | 10.40 | 10.49 | 15,394 | +0.04(+0.38%) |
Apr 14, 2015 | 10.25 | 10.45 | 10.25 | 10.45 | 18,295 | +0.33(+3.26%) |
Apr 13, 2015 | 10.63 | 10.63 | 10.12 | 10.12 | 18,109 | -0.17(-1.62%) |
Apr 10, 2015 | 10.27 | 10.30 | 10.20 | 10.29 | 3,555 | +0.04(+0.35%) |
Apr 09, 2015 | 10.28 | 10.28 | 10.17 | 10.25 | 8,031 | +0.13(+1.28%) |
Apr 08, 2015 | 10.10 | 10.59 | 10.10 | 10.12 | 18,278 | -0.49(-4.62%) |
Apr 07, 2015 | 10.34 | 10.65 | 10.17 | 10.61 | 5,019 | -0.03(-0.28%) |
Apr 06, 2015 | 10.00 | 10.64 | 10.00 | 10.64 | 14,215 | +0.49(+4.83%) |
Apr 02, 2015 | 10.02 | 10.15 | 10.15 | 10.15 | 19,900 | +0.14(+1.40%) |
Apr 01, 2015 | 10.15 | 10.25 | 10.01 | 10.01 | 3,790 | -0.17(-1.67%) |
Mar 31, 2015 | 10.16 | 10.38 | 10.15 | 10.18 | 1,953 | +0.06(+0.59%) |
Mar 30, 2015 | 10.83 | 10.93 | 10.01 | 10.12 | 13,697 | -0.63(-5.86%) |
Mar 27, 2015 | 10.67 | 10.94 | 10.43 | 10.75 | 3,511 | +0.34(+3.27%) |
Mar 26, 2015 | 10.60 | 10.85 | 10.00 | 10.41 | 22,909 | -0.23(-2.17%) |
Mar 25, 2015 | 10.75 | 10.75 | 10.55 | 10.64 | 1,670 | +0.03(+0.30%) |
Mar 24, 2015 | 10.90 | 10.90 | 10.60 | 10.61 | 4,451 | -0.01(-0.09%) |
Mar 23, 2015 | 10.96 | 10.97 | 10.50 | 10.62 | 7,193 | -0.18(-1.67%) |
Mar 20, 2015 | 10.63 | 11.17 | 10.63 | 10.80 | 5,977 | +0.20(+1.89%) |
Mar 19, 2015 | 11.29 | 11.30 | 10.60 | 10.60 | 11,742 | -0.62(-5.53%) |
Mar 18, 2015 | 10.51 | 11.25 | 10.51 | 11.22 | 2,948 | +0.11(+0.99%) |
Mar 17, 2015 | 10.25 | 11.24 | 10.25 | 11.11 | 3,694 | -0.35(-3.05%) |
Mar 16, 2015 | 11.45 | 11.70 | 10.44 | 11.46 | 6,654 | +1.05(+10.09%) |
Mar 13, 2015 | 10.40 | 10.41 | 10.38 | 10.41 | 494 | -0.18(-1.70%) |
Mar 12, 2015 | 10.43 | 10.84 | 10.35 | 10.59 | 2,315 | -0.03(-0.28%) |
Mar 11, 2015 | 10.80 | 10.80 | 10.38 | 10.62 | 1,935 | +0.15(+1.43%) |
Mar 10, 2015 | 10.33 | 10.98 | 10.33 | 10.47 | 9,283 | +0.46(+4.60%) |
Mar 09, 2015 | 10.56 | 10.99 | 9.620 | 10.01 | 8,192 | -0.51(-4.85%) |
Mar 06, 2015 | 10.50 | 10.99 | 10.50 | 10.52 | 4,087 | +0.02(+0.19%) |
Mar 05, 2015 | 11.00 | 11.00 | 10.50 | 10.50 | 3,483 | +0.11(+1.06%) |
Mar 04, 2015 | 10.60 | 10.81 | 10.36 | 10.39 | 8,436 | -0.21(-1.98%) |
Mar 03, 2015 | 10.62 | 10.62 | 10.62 | 10.60 | 9,510 | +0.02(+0.19%) |
Mar 02, 2015 | 10.50 | 11.25 | 10.47 | 10.58 | 11,096 | +0.38(+3.73%) |
Feb 27, 2015 | 10.25 | 10.26 | 10.00 | 10.20 | 11,590 | -0.07(-0.68%) |
Feb 26, 2015 | 10.03 | 10.27 | 9.830 | 10.27 | 6,566 | +0.02(+0.20%) |
Feb 25, 2015 | 9.900 | 10.27 | 9.900 | 10.25 | 5,038 | +0.40(+4.06%) |
Feb 24, 2015 | 10.25 | 10.50 | 9.620 | 9.850 | 16,450 | -0.46(-4.46%) |
Feb 23, 2015 | 10.62 | 10.70 | 9.710 | 10.31 | 17,070 | -0.19(-1.81%) |
Feb 20, 2015 | 12.07 | 12.28 | 10.35 | 10.50 | 51,336 | -1.33(-11.24%) |
Feb 19, 2015 | 11.45 | 12.16 | 11.40 | 11.83 | 23,627 | +0.78(+7.06%) |
Feb 18, 2015 | 11.19 | 11.30 | 10.70 | 11.05 | 6,092 | -0.09(-0.81%) |
Feb 17, 2015 | 10.94 | 11.19 | 10.94 | 11.14 | 7,788 | +0.13(+1.18%) |
Feb 13, 2015 | 11.50 | 11.01 | 11.01 | 11.01 | 2,500 | -0.25(-2.22%) |
Feb 12, 2015 | 11.01 | 11.84 | 10.98 | 11.26 | 9,544 | +0.27(+2.46%) |
Feb 11, 2015 | 11.15 | 12.07 | 10.95 | 10.99 | 8,247 | -0.26(-2.31%) |
Feb 10, 2015 | 11.15 | 12.26 | 11.15 | 11.25 | 14,917 | +0.10(+0.90%) |
Feb 09, 2015 | 10.96 | 11.99 | 10.91 | 11.15 | 12,813 | -0.48(-4.13%) |
Feb 06, 2015 | 11.50 | 12.10 | 11.45 | 11.63 | 23,795 | +0.28(+2.47%) |
Feb 05, 2015 | 11.12 | 11.49 | 11.12 | 11.35 | 9,639 | +0.26(+2.34%) |
Feb 04, 2015 | 10.66 | 11.24 | 10.62 | 11.09 | 10,695 | +0.41(+3.84%) |
Feb 03, 2015 | 11.50 | 11.97 | 10.66 | 10.68 | 28,364 | -0.82(-7.13%) |