Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.22 | 12.36 | 11.85 | 12.32 | 15,741 | +0.12(+0.98%) |
Apr 29, 2015 | 12.30 | 12.30 | 11.90 | 12.20 | 15,245 | +0.01(+0.08%) |
Apr 28, 2015 | 12.25 | 12.32 | 12.01 | 12.19 | 26,417 | -0.12(-0.97%) |
Apr 27, 2015 | 12.33 | 12.46 | 12.20 | 12.31 | 29,092 | -0.17(-1.36%) |
Apr 24, 2015 | 11.93 | 12.48 | 11.93 | 12.48 | 33,754 | +0.43(+3.57%) |
Apr 23, 2015 | 11.98 | 12.22 | 11.98 | 12.05 | 24,148 | -0.09(-0.74%) |
Apr 22, 2015 | 11.97 | 12.14 | 11.97 | 12.14 | 15,895 | +0.07(+0.58%) |
Apr 21, 2015 | 12.16 | 12.23 | 11.92 | 12.07 | 14,682 | -0.02(-0.17%) |
Apr 20, 2015 | 12.25 | 12.33 | 11.91 | 12.09 | 27,844 | -0.16(-1.31%) |
Apr 17, 2015 | 12.29 | 12.56 | 12.08 | 12.25 | 40,130 | -0.26(-2.08%) |
Apr 16, 2015 | 12.33 | 12.58 | 12.33 | 12.51 | 25,347 | -0.05(-0.40%) |
Apr 15, 2015 | 12.52 | 12.67 | 12.19 | 12.56 | 39,512 | +0.12(+0.96%) |
Apr 14, 2015 | 12.50 | 12.51 | 12.35 | 12.44 | 22,983 | -0.11(-0.88%) |
Apr 13, 2015 | 12.21 | 12.62 | 12.20 | 12.55 | 28,757 | +0.24(+1.95%) |
Apr 10, 2015 | 12.33 | 12.46 | 11.93 | 12.31 | 49,961 | +0.03(+0.24%) |
Apr 09, 2015 | 12.70 | 12.70 | 12.20 | 12.28 | 32,484 | -0.42(-3.31%) |
Apr 08, 2015 | 12.85 | 12.87 | 12.56 | 12.70 | 51,001 | -0.15(-1.17%) |
Apr 07, 2015 | 12.77 | 12.85 | 12.66 | 12.85 | 98,822 | +0.13(+1.02%) |
Apr 06, 2015 | 12.71 | 12.79 | 12.70 | 12.72 | 90,238 | +0.02(+0.16%) |
Apr 02, 2015 | 11.60 | 12.70 | 12.70 | 12.70 | 170,200 | +0.83(+6.99%) |
Apr 01, 2015 | 11.79 | 11.87 | 11.68 | 11.87 | 78,155 | +0.11(+0.94%) |
Mar 31, 2015 | 10.65 | 11.85 | 10.65 | 11.76 | 106,881 | +1.14(+10.73%) |
Mar 30, 2015 | 10.57 | 10.80 | 10.29 | 10.62 | 40,309 | -0.13(-1.21%) |
Mar 27, 2015 | 10.98 | 10.98 | 10.58 | 10.75 | 53,839 | -0.24(-2.18%) |
Mar 26, 2015 | 10.77 | 11.22 | 10.77 | 10.99 | 32,339 | +0.09(+0.83%) |
Mar 25, 2015 | 10.61 | 10.95 | 10.61 | 10.90 | 100,086 | +0.01(+0.09%) |
Mar 24, 2015 | 10.31 | 11.06 | 10.31 | 10.89 | 90,688 | +0.61(+5.93%) |
Mar 23, 2015 | 11.51 | 11.57 | 10.02 | 10.28 | 179,426 | -1.31(-11.30%) |
Mar 20, 2015 | 11.58 | 11.59 | 11.07 | 11.59 | 233,333 | +0.00(+0.00%) |
Mar 19, 2015 | 11.90 | 12.20 | 11.31 | 11.59 | 179,128 | -0.73(-5.93%) |
Mar 18, 2015 | 12.37 | 12.67 | 12.25 | 12.32 | 21,342 | -0.20(-1.60%) |
Mar 17, 2015 | 12.47 | 12.70 | 12.25 | 12.52 | 68,623 | +0.02(+0.16%) |
Mar 16, 2015 | 12.43 | 12.70 | 12.43 | 12.50 | 97,852 | -0.06(-0.48%) |
Mar 13, 2015 | 12.45 | 12.71 | 12.31 | 12.56 | 74,456 | -0.24(-1.88%) |
Mar 12, 2015 | 12.80 | 12.80 | 12.62 | 12.80 | 130,231 | +0.02(+0.16%) |
Mar 11, 2015 | 12.80 | 12.80 | 12.61 | 12.78 | 98,533 | -0.02(-0.16%) |
Mar 10, 2015 | 12.79 | 12.80 | 12.54 | 12.80 | 69,859 | +0.05(+0.39%) |
Mar 09, 2015 | 12.73 | 12.75 | 12.48 | 12.75 | 93,676 | +0.15(+1.19%) |
Mar 06, 2015 | 12.45 | 12.69 | 12.45 | 12.60 | 39,227 | +0.01(+0.08%) |
Mar 05, 2015 | 12.26 | 12.59 | 12.26 | 12.59 | 64,286 | +0.11(+0.88%) |
Mar 04, 2015 | 12.50 | 12.70 | 12.44 | 12.48 | 90,862 | -0.07(-0.56%) |
Mar 03, 2015 | 12.50 | 12.59 | 12.46 | 12.55 | 140,454 | +0.05(+0.40%) |
Mar 02, 2015 | 12.37 | 12.54 | 12.28 | 12.50 | 101,618 | +0.00(+0.00%) |
Feb 27, 2015 | 12.40 | 12.52 | 12.40 | 12.50 | 64,900 | +0.00(+0.00%) |
Feb 26, 2015 | 12.49 | 12.60 | 12.45 | 12.50 | 70,426 | +0.10(+0.81%) |
Feb 25, 2015 | 12.51 | 12.68 | 12.30 | 12.40 | 70,641 | -0.08(-0.64%) |
Feb 24, 2015 | 12.36 | 12.51 | 12.35 | 12.48 | 62,583 | -0.02(-0.16%) |
Feb 23, 2015 | 12.32 | 12.74 | 12.01 | 12.50 | 92,472 | +0.00(+0.00%) |
Feb 20, 2015 | 12.44 | 12.54 | 12.39 | 12.50 | 46,680 | +0.09(+0.73%) |
Feb 19, 2015 | 12.52 | 12.74 | 12.36 | 12.41 | 84,558 | -0.06(-0.48%) |
Feb 18, 2015 | 12.34 | 12.63 | 12.34 | 12.47 | 41,397 | +0.12(+0.97%) |
Feb 17, 2015 | 12.75 | 12.75 | 12.32 | 12.35 | 79,071 | -0.12(-0.96%) |
Feb 13, 2015 | 12.50 | 12.47 | 12.47 | 12.47 | 37,500 | -0.03(-0.24%) |
Feb 12, 2015 | 12.39 | 12.55 | 12.33 | 12.50 | 34,307 | +0.04(+0.32%) |
Feb 11, 2015 | 12.50 | 12.55 | 12.32 | 12.46 | 22,972 | -0.03(-0.24%) |
Feb 10, 2015 | 12.51 | 12.67 | 12.33 | 12.49 | 20,997 | -0.11(-0.87%) |
Feb 09, 2015 | 12.63 | 12.72 | 12.36 | 12.60 | 61,389 | -0.01(-0.08%) |
Feb 06, 2015 | 12.69 | 12.69 | 12.42 | 12.61 | 44,151 | -0.08(-0.63%) |
Feb 05, 2015 | 12.68 | 12.75 | 12.46 | 12.69 | 63,630 | +0.01(+0.08%) |
Feb 04, 2015 | 12.80 | 12.84 | 12.46 | 12.68 | 35,483 | -0.12(-0.94%) |
Feb 03, 2015 | 12.80 | 12.88 | 12.74 | 12.80 | 27,722 | -0.03(-0.23%) |
Feb 02, 2015 | 12.61 | 12.97 | 12.36 | 12.83 | 222,513 | +0.29(+2.31%) |
Jan 30, 2015 | 12.60 | 12.60 | 12.39 | 12.54 | 78,666 | +0.04(+0.32%) |
Jan 29, 2015 | 12.61 | 12.61 | 12.25 | 12.50 | 49,213 | +0.02(+0.16%) |
Jan 28, 2015 | 12.47 | 12.61 | 12.38 | 12.48 | 27,205 | -0.15(-1.19%) |
Jan 27, 2015 | 12.65 | 12.76 | 12.56 | 12.63 | 16,991 | -0.02(-0.16%) |
Jan 26, 2015 | 13.00 | 13.00 | 12.17 | 12.65 | 40,240 | +0.00(+0.00%) |
Jan 23, 2015 | 12.40 | 12.75 | 12.19 | 12.65 | 14,429 | -0.08(-0.63%) |
Jan 22, 2015 | 11.79 | 12.73 | 11.73 | 12.73 | 29,320 | +0.68(+5.64%) |
Jan 21, 2015 | 11.14 | 12.05 | 10.99 | 12.05 | 30,958 | +0.75(+6.64%) |
Jan 20, 2015 | 11.18 | 11.33 | 11.00 | 11.30 | 29,252 | -0.02(-0.18%) |
Jan 16, 2015 | 10.90 | 11.42 | 10.52 | 11.32 | 29,503 | +0.82(+7.81%) |
Jan 15, 2015 | 10.49 | 10.70 | 10.27 | 10.50 | 19,886 | +0.05(+0.48%) |
Jan 14, 2015 | 10.31 | 10.49 | 10.19 | 10.45 | 24,441 | +0.00(+0.00%) |
Jan 13, 2015 | 10.35 | 10.50 | 10.05 | 10.45 | 13,389 | +0.00(+0.00%) |
Jan 12, 2015 | 10.62 | 10.62 | 10.22 | 10.45 | 5,926 | -0.10(-0.95%) |
Jan 09, 2015 | 10.75 | 10.75 | 10.43 | 10.55 | 8,966 | -0.05(-0.47%) |
Jan 08, 2015 | 10.50 | 10.76 | 10.38 | 10.60 | 21,501 | +0.02(+0.19%) |
Jan 07, 2015 | 10.53 | 10.65 | 10.40 | 10.58 | 21,365 | +0.22(+2.12%) |
Jan 06, 2015 | 10.69 | 10.69 | 10.30 | 10.36 | 5,600 | +0.11(+1.07%) |
Jan 05, 2015 | 10.14 | 10.50 | 10.00 | 10.25 | 27,553 | -0.26(-2.47%) |
Jan 02, 2015 | 10.65 | 10.65 | 10.35 | 10.51 | 16,873 | -0.22(-2.05%) |
Dec 31, 2014 | 10.65 | 10.73 | 10.73 | 10.73 | 30,900 | +0.01(+0.09%) |
Dec 30, 2014 | 10.60 | 10.72 | 10.52 | 10.72 | 16,347 | +0.04(+0.37%) |
Dec 29, 2014 | 10.88 | 10.88 | 10.56 | 10.68 | 14,508 | +0.05(+0.47%) |
Dec 26, 2014 | 10.58 | 10.65 | 10.52 | 10.63 | 25,241 | -0.02(-0.19%) |
Dec 24, 2014 | 10.55 | 10.65 | 10.65 | 10.65 | 12,900 | -0.01(-0.09%) |
Dec 23, 2014 | 10.60 | 10.66 | 10.45 | 10.66 | 55,344 | +0.11(+1.04%) |
Dec 22, 2014 | 10.51 | 10.65 | 10.21 | 10.55 | 70,733 | +0.29(+2.83%) |
Dec 19, 2014 | 11.32 | 11.56 | 10.26 | 10.26 | 140,066 | -1.14(-10.00%) |
Dec 18, 2014 | 10.48 | 11.53 | 10.48 | 11.40 | 50,590 | +0.57(+5.26%) |
Dec 17, 2014 | 11.03 | 11.58 | 10.79 | 10.83 | 50,512 | -0.01(-0.09%) |
Dec 16, 2014 | 10.51 | 11.16 | 10.51 | 10.84 | 37,491 | +0.32(+3.04%) |
Dec 15, 2014 | 10.46 | 10.71 | 10.39 | 10.52 | 62,504 | +0.06(+0.57%) |
Dec 12, 2014 | 10.34 | 10.54 | 10.20 | 10.46 | 17,546 | -0.01(-0.10%) |
Dec 11, 2014 | 10.48 | 10.60 | 10.27 | 10.47 | 74,959 | -0.03(-0.29%) |
Dec 10, 2014 | 10.59 | 10.59 | 10.29 | 10.50 | 399,259 | -0.08(-0.76%) |
Dec 09, 2014 | 10.33 | 10.60 | 10.32 | 10.58 | 57,922 | -0.04(-0.38%) |
Dec 08, 2014 | 10.60 | 10.98 | 10.50 | 10.62 | 35,548 | +0.10(+0.95%) |
Dec 05, 2014 | 10.31 | 11.25 | 9.780 | 10.52 | 96,763 | +0.32(+3.14%) |
Dec 04, 2014 | 10.34 | 10.60 | 10.02 | 10.20 | 20,324 | -0.20(-1.92%) |
Dec 03, 2014 | 9.730 | 10.71 | 9.600 | 10.40 | 80,341 | +0.59(+6.01%) |
Dec 02, 2014 | 9.785 | 9.810 | 9.620 | 9.810 | 14,096 | +0.08(+0.82%) |
Dec 01, 2014 | 9.767 | 9.890 | 9.600 | 9.730 | 5,650 | -0.22(-2.21%) |
Nov 28, 2014 | 9.600 | 9.950 | 9.600 | 9.950 | 9,125 | +0.21(+2.16%) |
Nov 26, 2014 | 9.840 | 9.740 | 9.740 | 9.740 | 3,900 | +0.02(+0.21%) |
Nov 25, 2014 | 9.870 | 9.930 | 9.660 | 9.720 | 15,820 | -0.13(-1.32%) |
Nov 24, 2014 | 9.451 | 9.950 | 9.251 | 9.850 | 66,476 | +0.25(+2.60%) |
Nov 21, 2014 | 9.650 | 9.650 | 9.180 | 9.600 | 27,142 | -0.03(-0.31%) |
Nov 20, 2014 | 9.200 | 9.650 | 9.140 | 9.630 | 22,315 | +0.30(+3.22%) |
Nov 19, 2014 | 9.020 | 9.330 | 9.000 | 9.330 | 21,833 | +0.37(+4.13%) |
Nov 18, 2014 | 8.901 | 9.140 | 8.851 | 8.960 | 9,710 | -0.06(-0.67%) |
Nov 17, 2014 | 9.090 | 9.090 | 8.860 | 9.020 | 2,120 | +0.05(+0.56%) |
Nov 14, 2014 | 9.030 | 9.150 | 8.950 | 8.970 | 6,200 | -0.06(-0.66%) |
Nov 13, 2014 | 9.120 | 9.149 | 9.000 | 9.030 | 10,495 | -0.07(-0.77%) |
Nov 12, 2014 | 9.020 | 9.130 | 8.960 | 9.100 | 11,396 | -0.05(-0.55%) |
Nov 11, 2014 | 9.100 | 9.150 | 9.000 | 9.150 | 11,459 | +0.12(+1.27%) |
Nov 10, 2014 | 9.050 | 9.190 | 8.910 | 9.035 | 25,340 | -0.02(-0.17%) |
Nov 07, 2014 | 9.090 | 9.280 | 9.020 | 9.050 | 10,500 | -0.04(-0.44%) |
Nov 06, 2014 | 8.760 | 9.240 | 8.500 | 9.090 | 17,380 | +0.22(+2.48%) |
Nov 05, 2014 | 8.598 | 8.910 | 8.598 | 8.870 | 13,850 | +0.21(+2.42%) |
Nov 04, 2014 | 8.362 | 8.660 | 8.362 | 8.660 | 5,111 | +0.38(+4.59%) |
Nov 03, 2014 | 8.139 | 8.280 | 8.120 | 8.280 | 9,405 | +0.00(+0.00%) |
Oct 31, 2014 | 7.990 | 8.370 | 7.990 | 8.280 | 18,106 | +0.30(+3.76%) |
Oct 30, 2014 | 8.000 | 8.230 | 7.829 | 7.980 | 23,958 | -0.02(-0.25%) |
Oct 29, 2014 | 7.970 | 8.000 | 7.810 | 8.000 | 19,265 | +0.00(+0.00%) |
Oct 28, 2014 | 8.120 | 8.240 | 7.830 | 8.000 | 9,235 | +0.03(+0.38%) |
Oct 27, 2014 | 8.000 | 7.930 | 7.930 | 7.970 | 23,951 | +0.04(+0.50%) |
Oct 24, 2014 | 7.800 | 7.990 | 7.800 | 7.930 | 4,305 | +0.03(+0.38%) |
Oct 23, 2014 | 8.120 | 8.120 | 7.790 | 7.900 | 8,995 | +0.01(+0.13%) |
Oct 22, 2014 | 7.960 | 7.970 | 7.650 | 7.890 | 18,485 | -0.11(-1.38%) |
Oct 21, 2014 | 7.750 | 8.100 | 7.750 | 8.000 | 21,792 | +0.10(+1.27%) |
Oct 20, 2014 | 7.920 | 7.940 | 7.870 | 7.900 | 3,354 | +0.05(+0.64%) |
Oct 17, 2014 | 7.967 | 7.967 | 7.500 | 7.850 | 15,458 | -0.05(-0.63%) |
Oct 16, 2014 | 7.880 | 7.880 | 7.880 | 7.900 | 7,772 | +0.02(+0.25%) |
Oct 15, 2014 | 7.810 | 7.880 | 7.700 | 7.880 | 5,791 | +0.11(+1.42%) |
Oct 14, 2014 | 7.830 | 8.000 | 7.950 | 7.770 | 4,750 | -0.18(-2.26%) |
Oct 13, 2014 | 8.050 | 8.060 | 7.950 | 7.950 | 6,323 | -0.05(-0.62%) |
Oct 10, 2014 | 7.988 | 8.100 | 7.920 | 8.000 | 10,230 | -0.08(-0.99%) |
Oct 09, 2014 | 8.000 | 8.100 | 7.980 | 8.080 | 9,500 | -0.10(-1.22%) |
Oct 08, 2014 | 8.240 | 8.240 | 7.910 | 8.180 | 13,050 | +0.02(+0.25%) |
Oct 07, 2014 | 8.520 | 8.610 | 8.000 | 8.160 | 13,320 | -0.49(-5.66%) |
Oct 06, 2014 | 8.800 | 8.960 | 8.630 | 8.650 | 17,915 | -0.29(-3.24%) |
Oct 03, 2014 | 8.850 | 8.980 | 8.850 | 8.940 | 4,404 | -0.04(-0.45%) |
Oct 02, 2014 | 9.000 | 9.000 | 8.900 | 8.980 | 2,961 | -0.04(-0.44%) |
Oct 01, 2014 | 9.150 | 9.150 | 9.000 | 9.020 | 13,911 | -0.13(-1.42%) |
Sep 30, 2014 | 9.100 | 9.150 | 8.750 | 9.150 | 18,773 | -0.05(-0.54%) |
Sep 29, 2014 | 9.140 | 9.240 | 9.090 | 9.200 | 8,700 | +0.15(+1.66%) |
Sep 26, 2014 | 9.270 | 9.290 | 9.050 | 9.050 | 3,794 | -0.20(-2.17%) |
Sep 25, 2014 | 9.310 | 9.370 | 9.190 | 9.251 | 3,300 | -0.13(-1.38%) |
Sep 24, 2014 | 9.290 | 9.450 | 9.249 | 9.380 | 8,787 | +0.08(+0.86%) |
Sep 23, 2014 | 9.260 | 9.320 | 9.220 | 9.300 | 3,780 | -0.05(-0.53%) |
Sep 22, 2014 | 9.350 | 9.350 | 9.350 | 9.350 | 150 | +0.04(+0.43%) |
Sep 19, 2014 | 9.350 | 9.460 | 9.280 | 9.310 | 17,834 | -0.04(-0.43%) |
Sep 18, 2014 | 9.000 | 9.350 | 8.960 | 9.350 | 14,788 | +0.39(+4.35%) |
Sep 17, 2014 | 9.025 | 9.025 | 8.960 | 8.960 | 811 | +0.01(+0.11%) |
Sep 16, 2014 | 9.000 | 9.099 | 8.930 | 8.950 | 3,998 | -0.20(-2.19%) |
Sep 15, 2014 | 9.150 | 9.230 | 9.050 | 9.150 | 4,106 | -0.10(-1.08%) |
Sep 12, 2014 | 9.200 | 9.280 | 9.000 | 9.250 | 10,532 | -0.11(-1.18%) |
Sep 11, 2014 | 9.360 | 9.360 | 9.360 | 9.360 | 375 | -0.04(-0.42%) |
Sep 10, 2014 | 9.320 | 9.400 | 9.300 | 9.400 | 1,396 | +0.13(+1.40%) |
Sep 09, 2014 | 9.350 | 9.440 | 9.250 | 9.270 | 4,939 | -0.23(-2.42%) |
Sep 08, 2014 | 9.420 | 9.500 | 9.420 | 9.500 | 1,939 | +0.01(+0.11%) |
Sep 05, 2014 | 9.400 | 9.650 | 9.360 | 9.490 | 9,433 | +0.09(+0.96%) |
Sep 04, 2014 | 9.350 | 9.420 | 9.310 | 9.400 | 38,298 | +0.05(+0.53%) |
Sep 03, 2014 | 9.200 | 9.350 | 9.120 | 9.350 | 26,086 | +0.11(+1.19%) |
Sep 02, 2014 | 9.370 | 9.350 | 9.150 | 9.240 | 7,006 | -0.11(-1.18%) |
Aug 29, 2014 | 9.300 | 9.350 | 9.350 | 9.350 | 7,800 | +0.11(+1.19%) |
Aug 28, 2014 | 9.300 | 9.330 | 9.240 | 9.240 | 960 | -0.11(-1.18%) |
Aug 27, 2014 | 9.400 | 9.300 | 9.200 | 9.350 | 6,179 | +0.05(+0.54%) |