Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.51 | 12.53 | 12.41 | 12.48 | 33,234 | +0.65(+5.49%) |
Apr 29, 2015 | 11.78 | 11.85 | 11.78 | 11.83 | 6,512 | -0.15(-1.25%) |
Apr 28, 2015 | 11.84 | 12.06 | 11.84 | 11.98 | 4,288 | -0.39(-3.15%) |
Apr 27, 2015 | 12.10 | 12.44 | 12.10 | 12.37 | 4,705 | +1.06(+9.37%) |
Apr 24, 2015 | 11.23 | 11.31 | 11.23 | 11.31 | 4,928 | +0.16(+1.43%) |
Apr 23, 2015 | 10.97 | 11.17 | 10.97 | 11.15 | 7,482 | -0.20(-1.74%) |
Apr 22, 2015 | 11.15 | 11.35 | 11.15 | 11.35 | 6,550 | +0.09(+0.78%) |
Apr 21, 2015 | 11.09 | 11.28 | 11.09 | 11.26 | 82,027 | +0.38(+3.49%) |
Apr 20, 2015 | 10.93 | 10.93 | 10.84 | 10.88 | 6,531 | -0.01(-0.09%) |
Apr 17, 2015 | 10.93 | 10.93 | 10.79 | 10.89 | 23,982 | -0.56(-4.89%) |
Apr 16, 2015 | 11.37 | 11.50 | 11.37 | 11.45 | 5,846 | +0.17(+1.51%) |
Apr 15, 2015 | 11.18 | 11.28 | 11.18 | 11.28 | 4,188 | +0.04(+0.36%) |
Apr 14, 2015 | 11.18 | 11.27 | 11.15 | 11.24 | 16,879 | +0.35(+3.21%) |
Apr 13, 2015 | 10.95 | 10.95 | 10.87 | 10.89 | 16,501 | +0.01(+0.09%) |
Apr 10, 2015 | 10.95 | 10.96 | 10.83 | 10.88 | 5,423 | +0.17(+1.59%) |
Apr 09, 2015 | 10.76 | 10.78 | 10.68 | 10.71 | 11,653 | -0.04(-0.35%) |
Apr 08, 2015 | 10.96 | 10.96 | 10.75 | 10.75 | 8,504 | -0.22(-2.03%) |
Apr 07, 2015 | 11.05 | 11.11 | 10.95 | 10.97 | 54,414 | -0.13(-1.17%) |
Apr 06, 2015 | 10.99 | 11.17 | 10.99 | 11.10 | 6,924 | +0.15(+1.37%) |
Apr 02, 2015 | 10.95 | 10.95 | 10.95 | 0 | +0.16(+1.48%) | |
Apr 01, 2015 | 10.79 | 10.82 | 10.77 | 10.79 | 29,460 | -0.33(-2.97%) |
Mar 31, 2015 | 11.20 | 11.20 | 11.09 | 11.12 | 55,550 | -0.21(-1.85%) |
Mar 30, 2015 | 11.33 | 11.41 | 11.32 | 11.33 | 9,194 | +0.08(+0.71%) |
Mar 27, 2015 | 11.28 | 11.30 | 11.24 | 11.25 | 6,286 | +0.06(+0.54%) |
Mar 26, 2015 | 11.17 | 11.25 | 11.13 | 11.19 | 569,698 | -0.24(-2.10%) |
Mar 25, 2015 | 11.52 | 11.53 | 11.40 | 11.43 | 77,146 | +0.07(+0.62%) |
Mar 24, 2015 | 11.39 | 11.42 | 11.34 | 11.36 | 17,612 | -0.02(-0.18%) |
Mar 23, 2015 | 11.42 | 11.43 | 11.35 | 11.38 | 11,890 | +0.03(+0.26%) |
Mar 20, 2015 | 11.35 | 11.40 | 11.32 | 11.35 | 10,632 | +0.25(+2.25%) |
Mar 19, 2015 | 11.18 | 11.18 | 11.05 | 11.10 | 70,704 | -0.29(-2.55%) |
Mar 18, 2015 | 11.10 | 11.39 | 11.07 | 11.39 | 14,935 | +0.47(+4.31%) |
Mar 17, 2015 | 10.90 | 10.93 | 10.88 | 10.92 | 15,438 | -0.10(-0.89%) |
Mar 16, 2015 | 11.04 | 11.04 | 10.98 | 11.02 | 21,741 | +0.19(+1.73%) |
Mar 13, 2015 | 10.77 | 10.83 | 10.74 | 10.83 | 6,130 | +0.05(+0.46%) |
Mar 12, 2015 | 10.79 | 10.81 | 10.75 | 10.78 | 4,240 | +0.25(+2.37%) |
Mar 11, 2015 | 10.61 | 10.63 | 10.50 | 10.53 | 18,542 | +0.03(+0.29%) |
Mar 10, 2015 | 10.65 | 10.66 | 10.45 | 10.50 | 8,226 | -0.35(-3.23%) |
Mar 09, 2015 | 10.88 | 10.88 | 10.81 | 10.85 | 9,299 | +0.03(+0.28%) |
Mar 06, 2015 | 10.90 | 10.90 | 10.75 | 10.82 | 6,031 | -0.04(-0.37%) |
Mar 05, 2015 | 10.94 | 10.95 | 10.83 | 10.86 | 22,951 | +0.08(+0.79%) |
Mar 04, 2015 | 10.78 | 10.58 | 10.78 | 75,134 | -0.16(-1.51%) | |
Mar 03, 2015 | 10.95 | 10.95 | 10.88 | 10.94 | 27,364 | -0.11(-1.00%) |
Mar 02, 2015 | 11.07 | 11.12 | 11.02 | 11.05 | 119,283 | -0.22(-1.95%) |
Feb 27, 2015 | 11.14 | 11.27 | 11.14 | 11.27 | 10,451 | +0.05(+0.45%) |
Feb 26, 2015 | 11.29 | 11.33 | 11.22 | 11.22 | 17,932 | -0.10(-0.88%) |
Feb 25, 2015 | 11.24 | 11.34 | 11.24 | 11.32 | 2,906 | -0.02(-0.18%) |
Feb 24, 2015 | 11.28 | 11.36 | 11.28 | 11.34 | 3,168 | +0.04(+0.35%) |
Feb 23, 2015 | 11.23 | 11.36 | 11.23 | 11.30 | 9,302 | -0.19(-1.65%) |
Feb 20, 2015 | 11.25 | 11.55 | 11.25 | 11.49 | 6,585 | +0.39(+3.56%) |
Feb 19, 2015 | 11.11 | 11.14 | 11.07 | 11.10 | 6,623 | -0.16(-1.47%) |
Feb 18, 2015 | 11.01 | 11.26 | 11.01 | 11.26 | 13,628 | +0.20(+1.81%) |
Feb 17, 2015 | 10.93 | 11.06 | 10.90 | 11.06 | 6,479 | +0.05(+0.45%) |
Feb 13, 2015 | 11.01 | 11.01 | 11.01 | 0 | +0.04(+0.36%) | |
Feb 12, 2015 | 10.82 | 10.97 | 10.80 | 10.97 | 11,266 | +0.39(+3.69%) |
Feb 11, 2015 | 10.66 | 10.66 | 10.56 | 10.58 | 13,240 | -0.36(-3.29%) |
Feb 10, 2015 | 10.85 | 10.94 | 10.84 | 10.94 | 21,569 | +0.08(+0.78%) |
Feb 09, 2015 | 10.81 | 10.90 | 10.81 | 10.86 | 20,915 | -0.01(-0.14%) |
Feb 06, 2015 | 10.85 | 10.90 | 10.77 | 10.87 | 16,530 | -0.07(-0.68%) |
Feb 05, 2015 | 10.78 | 10.95 | 10.78 | 10.94 | 20,318 | +0.20(+1.90%) |
Feb 04, 2015 | 10.77 | 10.80 | 10.72 | 10.74 | 27,578 | -0.25(-2.27%) |
Feb 03, 2015 | 10.84 | 11.00 | 10.84 | 10.99 | 16,408 | +0.30(+2.81%) |