Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.25 | 15.41 | 14.69 | 14.84 | 15,491 | -0.28(-1.83%) |
Apr 29, 2015 | 15.55 | 15.55 | 14.45 | 15.11 | 4,662 | -0.33(-2.15%) |
Apr 28, 2015 | 15.35 | 15.60 | 15.21 | 15.44 | 5,651 | -0.16(-1.00%) |
Apr 27, 2015 | 14.98 | 15.60 | 14.28 | 15.60 | 26,767 | +0.60(+3.99%) |
Apr 24, 2015 | 15.12 | 15.12 | 14.76 | 15.00 | 16,680 | +0.03(+0.18%) |
Apr 23, 2015 | 14.84 | 15.26 | 14.38 | 14.98 | 18,153 | +0.25(+1.69%) |
Apr 22, 2015 | 14.56 | 14.78 | 14.39 | 14.73 | 7,439 | +0.06(+0.38%) |
Apr 21, 2015 | 14.44 | 14.67 | 13.90 | 14.67 | 10,933 | +0.16(+1.08%) |
Apr 20, 2015 | 14.82 | 14.82 | 13.71 | 14.51 | 14,086 | -0.21(-1.44%) |
Apr 17, 2015 | 15.19 | 15.19 | 14.55 | 14.73 | 14,119 | -0.46(-3.03%) |
Apr 16, 2015 | 14.82 | 15.59 | 14.82 | 15.19 | 13,066 | +0.52(+3.58%) |
Apr 15, 2015 | 15.79 | 15.79 | 14.66 | 14.66 | 16,048 | -0.94(-6.02%) |
Apr 14, 2015 | 14.96 | 15.79 | 14.83 | 15.60 | 22,593 | +0.68(+4.57%) |
Apr 13, 2015 | 14.73 | 14.96 | 14.55 | 14.92 | 18,873 | +0.19(+1.31%) |
Apr 10, 2015 | 14.64 | 14.82 | 14.40 | 14.73 | 10,840 | +0.32(+2.24%) |
Apr 09, 2015 | 13.55 | 14.59 | 13.13 | 14.40 | 41,989 | +0.95(+7.04%) |
Apr 08, 2015 | 13.13 | 13.57 | 13.13 | 13.46 | 7,154 | +0.57(+4.43%) |
Apr 07, 2015 | 13.17 | 13.17 | 12.92 | 12.89 | 8,816 | -0.44(-3.34%) |
Apr 06, 2015 | 12.79 | 13.81 | 12.79 | 13.33 | 33,363 | +0.54(+4.20%) |
Apr 02, 2015 | 12.65 | 12.79 | 12.79 | 12.79 | 651 | +0.08(+0.65%) |
Apr 01, 2015 | 12.75 | 12.79 | 12.66 | 12.71 | 4,442 | -0.04(-0.29%) |
Mar 31, 2015 | 12.71 | 12.75 | 12.67 | 12.75 | 6,922 | +0.08(+0.65%) |
Mar 30, 2015 | 12.09 | 12.84 | 10.76 | 12.66 | 15,323 | +0.47(+3.85%) |
Mar 27, 2015 | 11.97 | 12.20 | 11.97 | 12.20 | 1,365 | +0.05(+0.38%) |
Mar 26, 2015 | 11.38 | 12.20 | 11.38 | 12.15 | 1,117 | +0.00(+0.00%) |
Mar 25, 2015 | 11.97 | 12.20 | 11.97 | 12.15 | 16,612 | +0.23(+1.92%) |
Mar 24, 2015 | 11.83 | 11.96 | 11.19 | 11.92 | 12,907 | +0.19(+1.66%) |
Mar 23, 2015 | 11.76 | 11.82 | 11.58 | 11.73 | 4,148 | +0.17(+1.43%) |
Mar 20, 2015 | 11.97 | 11.97 | 11.56 | 11.56 | 1,074 | -0.55(-4.56%) |
Mar 19, 2015 | 12.12 | 12.12 | 11.61 | 12.11 | 4,759 | +0.08(+0.69%) |
Mar 18, 2015 | 12.13 | 12.13 | 11.28 | 12.03 | 3,992 | +0.28(+2.35%) |
Mar 17, 2015 | 12.13 | 12.13 | 11.71 | 11.75 | 3,321 | -0.17(-1.39%) |
Mar 16, 2015 | 12.16 | 12.36 | 11.80 | 11.92 | 5,900 | -0.18(-1.52%) |
Mar 13, 2015 | 11.84 | 12.20 | 11.70 | 12.10 | 4,846 | +0.22(+1.86%) |
Mar 12, 2015 | 12.01 | 12.41 | 11.72 | 11.88 | 19,129 | +0.06(+0.54%) |
Mar 11, 2015 | 11.51 | 12.22 | 11.05 | 11.82 | 16,716 | +0.31(+2.72%) |
Mar 10, 2015 | 10.85 | 11.51 | 10.81 | 11.51 | 22,171 | +0.90(+8.51%) |
Mar 09, 2015 | 10.15 | 10.91 | 10.15 | 10.60 | 11,420 | +0.46(+4.54%) |
Mar 06, 2015 | 9.839 | 10.43 | 9.591 | 10.14 | 11,776 | +0.55(+5.76%) |
Mar 05, 2015 | 9.754 | 9.754 | 9.259 | 9.591 | 1,580 | +0.00(+0.00%) |
Mar 04, 2015 | 9.655 | 9.655 | 9.407 | 9.591 | 1,717 | +0.03(+0.29%) |
Mar 03, 2015 | 9.305 | 9.572 | 9.305 | 9.563 | 8,492 | +0.17(+1.86%) |
Mar 02, 2015 | 9.802 | 9.802 | 9.278 | 9.388 | 2,696 | -0.44(-4.49%) |
Feb 27, 2015 | 9.351 | 9.830 | 9.351 | 9.830 | 5,083 | +0.29(+3.09%) |
Feb 26, 2015 | 9.241 | 9.563 | 9.204 | 9.535 | 1,930 | +0.29(+3.08%) |
Feb 25, 2015 | 9.618 | 9.618 | 9.250 | 9.250 | 1,642 | -0.24(-2.52%) |
Feb 24, 2015 | 9.793 | 9.793 | 9.489 | 9.489 | 16,793 | +0.15(+1.58%) |
Feb 23, 2015 | 9.821 | 9.821 | 9.324 | 9.342 | 22,261 | +0.04(+0.40%) |
Feb 20, 2015 | 9.830 | 10.03 | 8.992 | 9.305 | 35,548 | -0.20(-2.13%) |
Feb 19, 2015 | 9.250 | 10.09 | 9.084 | 9.508 | 20,911 | +0.30(+3.30%) |
Feb 18, 2015 | 9.370 | 9.425 | 9.204 | 9.204 | 820 | -0.38(-3.92%) |
Feb 17, 2015 | 9.471 | 9.637 | 9.048 | 9.579 | 13,458 | +0.10(+1.04%) |
Feb 13, 2015 | 8.845 | 9.480 | 9.480 | 9.480 | 16,840 | -0.02(-0.19%) |
Feb 12, 2015 | 9.591 | 9.609 | 9.200 | 9.499 | 9,605 | -0.06(-0.58%) |
Feb 11, 2015 | 9.177 | 9.554 | 8.836 | 9.554 | 3,357 | +0.35(+3.80%) |
Feb 10, 2015 | 9.112 | 9.205 | 8.873 | 9.204 | 4,744 | +0.02(+0.20%) |
Feb 09, 2015 | 9.112 | 9.186 | 8.946 | 9.186 | 2,124 | +0.07(+0.81%) |
Feb 06, 2015 | 9.177 | 9.434 | 9.112 | 9.112 | 6,705 | -0.04(-0.40%) |
Feb 05, 2015 | 9.103 | 9.149 | 8.965 | 9.149 | 787 | +0.06(+0.61%) |
Feb 04, 2015 | 8.643 | 9.094 | 8.560 | 9.094 | 1,450 | +0.42(+4.88%) |
Feb 03, 2015 | 8.264 | 8.670 | 8.264 | 8.670 | 3,429 | +0.33(+3.97%) |