Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.34 | 11.56 | 11.07 | 11.39 | 165,659 | -0.07(-0.61%) |
Apr 29, 2015 | 11.49 | 11.62 | 11.39 | 11.46 | 171,106 | -0.06(-0.52%) |
Apr 28, 2015 | 11.64 | 11.89 | 11.40 | 11.52 | 420,741 | -0.16(-1.37%) |
Apr 27, 2015 | 11.62 | 11.75 | 11.46 | 11.68 | 240,811 | +0.13(+1.13%) |
Apr 24, 2015 | 11.55 | 11.94 | 11.22 | 11.55 | 329,052 | +0.53(+4.81%) |
Apr 23, 2015 | 10.55 | 11.05 | 10.55 | 11.02 | 146,755 | +0.41(+3.86%) |
Apr 22, 2015 | 10.50 | 10.75 | 10.50 | 10.61 | 69,216 | +0.12(+1.14%) |
Apr 21, 2015 | 10.45 | 10.67 | 10.39 | 10.49 | 158,981 | +0.11(+1.06%) |
Apr 20, 2015 | 10.39 | 10.52 | 10.31 | 10.38 | 125,306 | +0.08(+0.78%) |
Apr 17, 2015 | 10.30 | 10.35 | 10.07 | 10.30 | 127,022 | -0.09(-0.87%) |
Apr 16, 2015 | 10.37 | 10.48 | 10.27 | 10.39 | 52,646 | -0.03(-0.29%) |
Apr 15, 2015 | 10.00 | 10.69 | 9.940 | 10.42 | 160,596 | +0.49(+4.93%) |
Apr 14, 2015 | 9.960 | 10.10 | 9.800 | 9.930 | 99,388 | +0.00(+0.00%) |
Apr 13, 2015 | 9.700 | 10.13 | 9.600 | 9.930 | 126,496 | +0.25(+2.58%) |
Apr 10, 2015 | 9.740 | 9.810 | 9.617 | 9.680 | 46,198 | -0.01(-0.10%) |
Apr 09, 2015 | 9.790 | 9.800 | 9.620 | 9.690 | 37,229 | -0.11(-1.12%) |
Apr 08, 2015 | 9.740 | 9.950 | 9.720 | 9.800 | 44,308 | +0.07(+0.72%) |
Apr 07, 2015 | 9.810 | 9.860 | 9.690 | 9.730 | 85,177 | -0.12(-1.22%) |
Apr 06, 2015 | 9.680 | 9.860 | 9.680 | 9.850 | 97,647 | +0.15(+1.55%) |
Apr 02, 2015 | 9.790 | 9.700 | 9.700 | 9.700 | 55,400 | -0.05(-0.51%) |
Apr 01, 2015 | 9.850 | 10.15 | 9.610 | 9.750 | 202,039 | -0.17(-1.71%) |
Mar 31, 2015 | 9.690 | 9.930 | 9.500 | 9.920 | 273,540 | +0.18(+1.85%) |
Mar 30, 2015 | 9.550 | 9.910 | 9.550 | 9.740 | 74,589 | +0.20(+2.10%) |
Mar 27, 2015 | 9.670 | 9.730 | 9.450 | 9.540 | 102,590 | -0.10(-1.04%) |
Mar 26, 2015 | 9.740 | 9.930 | 9.590 | 9.640 | 74,198 | -0.12(-1.23%) |
Mar 25, 2015 | 10.17 | 10.17 | 9.730 | 9.760 | 69,751 | -0.37(-3.65%) |
Mar 24, 2015 | 10.02 | 10.18 | 9.970 | 10.13 | 23,559 | +0.14(+1.40%) |
Mar 23, 2015 | 10.00 | 10.21 | 9.870 | 9.990 | 64,235 | +0.02(+0.20%) |
Mar 20, 2015 | 10.10 | 10.16 | 9.930 | 9.970 | 106,807 | -0.08(-0.80%) |
Mar 19, 2015 | 10.00 | 10.13 | 9.930 | 10.05 | 71,814 | +0.00(+0.00%) |
Mar 18, 2015 | 10.14 | 10.14 | 9.890 | 10.05 | 126,267 | -0.08(-0.79%) |
Mar 17, 2015 | 10.39 | 10.39 | 9.756 | 10.13 | 88,531 | -0.33(-3.15%) |
Mar 16, 2015 | 10.42 | 10.58 | 10.28 | 10.46 | 81,050 | +0.12(+1.16%) |
Mar 13, 2015 | 10.16 | 10.42 | 10.07 | 10.34 | 56,888 | +0.04(+0.39%) |
Mar 12, 2015 | 10.46 | 10.68 | 10.21 | 10.30 | 75,478 | -0.08(-0.77%) |
Mar 11, 2015 | 10.23 | 10.48 | 9.980 | 10.38 | 154,973 | +0.13(+1.27%) |
Mar 10, 2015 | 10.27 | 10.41 | 10.16 | 10.25 | 50,179 | -0.18(-1.73%) |
Mar 09, 2015 | 10.38 | 10.45 | 10.24 | 10.43 | 50,984 | +0.04(+0.38%) |
Mar 06, 2015 | 10.67 | 10.67 | 10.20 | 10.39 | 84,603 | -0.40(-3.71%) |
Mar 05, 2015 | 10.70 | 10.80 | 10.45 | 10.79 | 172,966 | +0.13(+1.22%) |
Mar 04, 2015 | 10.70 | 10.82 | 10.59 | 10.66 | 260,676 | -0.12(-1.11%) |
Mar 03, 2015 | 10.78 | 10.85 | 10.60 | 10.78 | 166,410 | -0.07(-0.65%) |
Mar 02, 2015 | 10.46 | 10.86 | 10.35 | 10.85 | 74,776 | +0.47(+4.53%) |
Feb 27, 2015 | 10.39 | 10.51 | 10.24 | 10.38 | 61,144 | -0.01(-0.10%) |
Feb 26, 2015 | 10.47 | 10.59 | 10.18 | 10.39 | 62,155 | -0.06(-0.57%) |
Feb 25, 2015 | 10.19 | 10.56 | 10.19 | 10.45 | 65,418 | +0.20(+1.95%) |
Feb 24, 2015 | 10.47 | 10.51 | 9.980 | 10.25 | 52,725 | -0.13(-1.25%) |
Feb 23, 2015 | 10.14 | 10.43 | 9.880 | 10.38 | 129,067 | +0.21(+2.06%) |
Feb 20, 2015 | 10.06 | 10.20 | 9.880 | 10.17 | 125,161 | +0.11(+1.09%) |
Feb 19, 2015 | 10.06 | 10.19 | 9.990 | 10.06 | 53,327 | -0.09(-0.89%) |
Feb 18, 2015 | 10.00 | 10.23 | 9.930 | 10.15 | 109,274 | +0.14(+1.40%) |
Feb 17, 2015 | 9.840 | 10.25 | 9.840 | 10.01 | 149,823 | +0.15(+1.52%) |
Feb 13, 2015 | 9.370 | 9.860 | 9.860 | 9.860 | 189,100 | +0.68(+7.41%) |
Feb 12, 2015 | 9.120 | 9.250 | 9.020 | 9.180 | 82,119 | +0.13(+1.44%) |
Feb 11, 2015 | 9.150 | 9.170 | 8.920 | 9.050 | 61,805 | -0.11(-1.20%) |
Feb 10, 2015 | 9.310 | 9.340 | 9.020 | 9.160 | 43,481 | -0.07(-0.76%) |
Feb 09, 2015 | 9.370 | 9.410 | 8.970 | 9.230 | 92,672 | -0.14(-1.49%) |
Feb 06, 2015 | 9.400 | 9.490 | 9.230 | 9.370 | 41,055 | -0.04(-0.43%) |
Feb 05, 2015 | 9.210 | 9.490 | 9.192 | 9.410 | 44,789 | +0.26(+2.84%) |
Feb 04, 2015 | 9.210 | 9.260 | 9.040 | 9.150 | 52,202 | -0.12(-1.29%) |
Feb 03, 2015 | 9.200 | 9.290 | 9.080 | 9.270 | 44,592 | +0.18(+1.98%) |