Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.64 | 10.76 | 10.20 | 10.24 | 9,788 | -0.32(-3.03%) |
Apr 29, 2015 | 10.56 | 10.56 | 10.48 | 10.56 | 287 | +0.04(+0.38%) |
Apr 28, 2015 | 10.16 | 10.52 | 10.16 | 10.52 | 11,043 | +0.24(+2.33%) |
Apr 27, 2015 | 10.08 | 10.48 | 9.880 | 10.28 | 5,171 | +0.08(+0.80%) |
Apr 24, 2015 | 10.40 | 10.40 | 10.14 | 10.20 | 3,070 | -0.12(-1.18%) |
Apr 23, 2015 | 10.28 | 10.36 | 10.16 | 10.32 | 4,342 | -0.08(-0.77%) |
Apr 22, 2015 | 10.28 | 10.40 | 10.22 | 10.40 | 3,208 | +0.08(+0.78%) |
Apr 21, 2015 | 10.36 | 10.40 | 10.28 | 10.32 | 731 | +0.04(+0.39%) |
Apr 20, 2015 | 10.16 | 10.44 | 10.16 | 10.28 | 5,434 | -0.04(-0.39%) |
Apr 17, 2015 | 10.44 | 10.48 | 10.32 | 10.32 | 5,772 | -0.16(-1.53%) |
Apr 16, 2015 | 10.44 | 10.56 | 10.36 | 10.48 | 10,920 | +0.04(+0.38%) |
Apr 15, 2015 | 10.40 | 10.56 | 10.36 | 10.44 | 3,974 | +0.08(+0.77%) |
Apr 14, 2015 | 10.48 | 10.66 | 10.36 | 10.36 | 14,328 | -0.20(-1.89%) |
Apr 13, 2015 | 10.48 | 10.68 | 10.48 | 10.56 | 8,373 | +0.00(+0.00%) |
Apr 10, 2015 | 10.76 | 10.76 | 10.52 | 10.56 | 10,629 | -0.16(-1.49%) |
Apr 09, 2015 | 10.80 | 10.80 | 10.64 | 10.72 | 15,718 | -0.08(-0.74%) |
Apr 08, 2015 | 10.40 | 10.92 | 10.40 | 10.80 | 10,555 | +0.12(+1.12%) |
Apr 07, 2015 | 10.52 | 10.80 | 10.38 | 10.68 | 18,168 | +0.12(+1.14%) |
Apr 06, 2015 | 10.08 | 10.68 | 10.08 | 10.56 | 10,760 | +0.00(+0.00%) |
Apr 02, 2015 | 10.80 | 10.56 | 10.56 | 10.56 | 8,150 | -0.20(-1.86%) |
Apr 01, 2015 | 10.52 | 10.76 | 10.16 | 10.76 | 3,704 | +0.16(+1.51%) |
Mar 31, 2015 | 10.64 | 10.80 | 10.44 | 10.60 | 19,831 | -0.20(-1.85%) |
Mar 30, 2015 | 10.40 | 10.80 | 10.40 | 10.80 | 8,513 | +0.24(+2.27%) |
Mar 27, 2015 | 10.20 | 10.68 | 10.20 | 10.56 | 2,443 | +0.28(+2.72%) |
Mar 26, 2015 | 10.48 | 10.68 | 10.28 | 10.28 | 9,301 | -0.24(-2.28%) |
Mar 25, 2015 | 10.44 | 10.60 | 10.32 | 10.52 | 5,390 | +0.00(+0.00%) |
Mar 24, 2015 | 10.80 | 10.84 | 10.44 | 10.52 | 9,289 | -0.12(-1.13%) |
Mar 23, 2015 | 10.44 | 10.80 | 10.44 | 10.64 | 8,070 | +0.04(+0.38%) |
Mar 20, 2015 | 10.56 | 11.04 | 10.40 | 10.60 | 21,859 | +0.00(+0.00%) |
Mar 19, 2015 | 10.44 | 10.72 | 10.20 | 10.60 | 13,496 | +0.08(+0.76%) |
Mar 18, 2015 | 10.00 | 10.60 | 9.920 | 10.52 | 5,898 | +0.48(+4.78%) |
Mar 17, 2015 | 10.00 | 10.32 | 9.320 | 10.04 | 29,413 | +0.08(+0.80%) |
Mar 16, 2015 | 10.12 | 10.36 | 9.880 | 9.960 | 9,834 | -0.24(-2.35%) |
Mar 13, 2015 | 11.12 | 11.12 | 9.940 | 10.20 | 25,452 | -1.03(-9.16%) |
Mar 12, 2015 | 11.08 | 11.36 | 11.00 | 11.23 | 8,908 | +0.15(+1.34%) |
Mar 11, 2015 | 10.88 | 11.24 | 10.84 | 11.08 | 10,695 | +0.12(+1.09%) |
Mar 10, 2015 | 11.15 | 11.16 | 10.68 | 10.96 | 5,039 | +0.12(+1.11%) |
Mar 09, 2015 | 10.84 | 11.00 | 10.48 | 10.84 | 12,380 | -0.36(-3.21%) |
Mar 06, 2015 | 11.16 | 11.36 | 11.04 | 11.20 | 4,046 | -0.12(-1.06%) |
Mar 05, 2015 | 10.92 | 11.48 | 10.92 | 11.32 | 2,057 | +0.26(+2.36%) |
Mar 04, 2015 | 11.00 | 11.44 | 10.76 | 11.06 | 4,060 | -0.26(-2.30%) |
Mar 03, 2015 | 11.24 | 11.52 | 11.20 | 11.32 | 6,659 | -0.12(-1.05%) |
Mar 02, 2015 | 11.24 | 11.52 | 11.20 | 11.44 | 3,550 | +0.03(+0.24%) |
Feb 27, 2015 | 10.94 | 11.52 | 10.94 | 11.41 | 1,295 | +0.01(+0.11%) |
Feb 26, 2015 | 11.36 | 11.56 | 11.32 | 11.40 | 5,342 | -0.08(-0.70%) |
Feb 25, 2015 | 11.32 | 11.48 | 11.22 | 11.48 | 4,299 | +0.00(+0.00%) |
Feb 24, 2015 | 11.32 | 11.48 | 11.08 | 11.48 | 5,558 | +0.16(+1.41%) |
Feb 23, 2015 | 11.32 | 11.44 | 11.32 | 11.32 | 5,735 | +0.08(+0.71%) |
Feb 20, 2015 | 11.40 | 11.40 | 11.24 | 11.24 | 4,098 | -0.12(-1.06%) |
Feb 19, 2015 | 11.28 | 11.40 | 11.20 | 11.36 | 5,758 | +0.08(+0.71%) |
Feb 18, 2015 | 11.36 | 11.44 | 11.28 | 11.28 | 3,625 | -0.08(-0.70%) |
Feb 17, 2015 | 11.00 | 11.36 | 10.95 | 11.36 | 8,341 | +0.32(+2.90%) |
Feb 13, 2015 | 10.80 | 11.04 | 11.04 | 11.04 | 5,075 | +0.20(+1.85%) |
Feb 12, 2015 | 10.80 | 11.00 | 10.80 | 10.84 | 3,068 | +0.00(+0.00%) |
Feb 11, 2015 | 10.76 | 10.96 | 10.76 | 10.84 | 5,583 | -0.04(-0.37%) |
Feb 10, 2015 | 10.68 | 10.92 | 10.64 | 10.88 | 7,679 | +0.12(+1.12%) |
Feb 09, 2015 | 10.36 | 10.81 | 10.36 | 10.76 | 8,975 | +0.16(+1.51%) |
Feb 06, 2015 | 10.80 | 10.84 | 10.52 | 10.60 | 14,823 | -0.20(-1.85%) |
Feb 05, 2015 | 10.64 | 10.84 | 10.60 | 10.80 | 9,154 | +0.16(+1.50%) |
Feb 04, 2015 | 10.60 | 10.88 | 10.60 | 10.64 | 7,682 | +0.04(+0.38%) |
Feb 03, 2015 | 10.40 | 10.72 | 10.36 | 10.60 | 4,477 | +0.52(+5.16%) |