Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.33 | 11.34 | 10.67 | 10.74 | 8,851 | -0.61(-5.38%) |
Apr 29, 2015 | 11.47 | 11.48 | 11.34 | 11.35 | 5,837 | -0.18(-1.60%) |
Apr 28, 2015 | 11.55 | 11.59 | 11.48 | 11.54 | 15,475 | -0.05(-0.42%) |
Apr 27, 2015 | 10.81 | 12.24 | 10.81 | 11.59 | 17,805 | -0.05(-0.42%) |
Apr 24, 2015 | 12.31 | 12.31 | 11.31 | 11.64 | 3,044 | -0.68(-5.51%) |
Apr 23, 2015 | 12.11 | 12.99 | 11.42 | 12.31 | 6,195 | -0.01(-0.08%) |
Apr 22, 2015 | 11.73 | 12.53 | 11.70 | 12.32 | 6,253 | +0.72(+6.18%) |
Apr 21, 2015 | 10.70 | 11.77 | 10.70 | 11.61 | 5,243 | +0.89(+8.33%) |
Apr 20, 2015 | 10.71 | 10.71 | 9.987 | 10.71 | 32,174 | +0.00(+0.00%) |
Apr 17, 2015 | 11.21 | 11.24 | 10.71 | 10.71 | 6,679 | -0.80(-6.99%) |
Apr 16, 2015 | 11.50 | 11.64 | 11.12 | 11.52 | 6,293 | +0.13(+1.11%) |
Apr 15, 2015 | 11.45 | 11.64 | 11.33 | 11.39 | 6,532 | -0.06(-0.55%) |
Apr 14, 2015 | 11.43 | 11.64 | 11.43 | 11.46 | 2,686 | -0.12(-1.05%) |
Apr 13, 2015 | 11.47 | 11.60 | 11.44 | 11.58 | 4,977 | -0.01(-0.08%) |
Apr 10, 2015 | 11.64 | 11.65 | 11.54 | 11.59 | 4,979 | -0.20(-1.73%) |
Apr 09, 2015 | 11.54 | 11.79 | 11.45 | 11.79 | 5,171 | +0.48(+4.29%) |
Apr 08, 2015 | 10.66 | 11.31 | 10.66 | 11.31 | 9,414 | +0.78(+7.37%) |
Apr 07, 2015 | 10.62 | 11.07 | 10.53 | 10.53 | 4,986 | -0.26(-2.43%) |
Apr 06, 2015 | 10.95 | 11.14 | 10.79 | 10.79 | 486 | -0.35(-3.13%) |
Apr 02, 2015 | 10.88 | 11.14 | 11.14 | 11.14 | 4,537 | +0.40(+3.70%) |
Apr 01, 2015 | 10.38 | 10.74 | 10.38 | 10.74 | 1,126 | +0.31(+2.97%) |
Mar 31, 2015 | 10.62 | 10.62 | 10.38 | 10.43 | 1,788 | +0.02(+0.19%) |
Mar 30, 2015 | 10.50 | 11.13 | 10.34 | 10.41 | 7,778 | +0.13(+1.23%) |
Mar 27, 2015 | 11.19 | 11.24 | 10.24 | 10.29 | 12,441 | -1.06(-9.32%) |
Mar 26, 2015 | 11.48 | 11.64 | 11.14 | 11.34 | 1,898 | -0.10(-0.85%) |
Mar 25, 2015 | 11.39 | 12.11 | 11.29 | 11.44 | 7,293 | +0.06(+0.51%) |
Mar 24, 2015 | 11.12 | 11.50 | 10.89 | 11.38 | 6,432 | +0.23(+2.09%) |
Mar 23, 2015 | 11.51 | 11.53 | 10.38 | 11.15 | 7,432 | -0.38(-3.28%) |
Mar 20, 2015 | 10.95 | 11.62 | 10.95 | 11.53 | 10,479 | +0.88(+8.29%) |
Mar 19, 2015 | 9.250 | 11.33 | 9.250 | 10.65 | 58,849 | +1.35(+14.49%) |
Mar 18, 2015 | 9.696 | 9.698 | 9.279 | 9.299 | 2,000 | -0.54(-5.52%) |
Mar 17, 2015 | 9.522 | 9.958 | 9.425 | 9.842 | 10,768 | +0.63(+6.84%) |
Mar 16, 2015 | 9.299 | 10.01 | 9.211 | 9.211 | 33,554 | +0.07(+0.74%) |
Mar 13, 2015 | 8.959 | 9.849 | 8.668 | 9.144 | 60,220 | +0.35(+3.97%) |
Mar 12, 2015 | 8.358 | 9.027 | 8.106 | 8.794 | 100,205 | +0.51(+6.21%) |
Mar 11, 2015 | 8.271 | 8.387 | 8.174 | 8.281 | 33,807 | +0.19(+2.40%) |
Mar 10, 2015 | 8.193 | 8.193 | 8.087 | 8.087 | 32,234 | -0.07(-0.83%) |
Mar 09, 2015 | 8.067 | 8.193 | 8.009 | 8.155 | 24,059 | +0.13(+1.57%) |
Mar 06, 2015 | 8.125 | 8.135 | 8.009 | 8.028 | 22,531 | -0.06(-0.72%) |
Mar 05, 2015 | 8.048 | 8.145 | 7.999 | 8.087 | 20,001 | +0.08(+0.97%) |
Mar 04, 2015 | 7.999 | 8.028 | 7.922 | 8.009 | 24,684 | +0.00(+0.00%) |
Mar 03, 2015 | 8.329 | 8.416 | 7.999 | 8.009 | 35,724 | -0.25(-3.05%) |
Mar 02, 2015 | 8.378 | 8.378 | 8.252 | 8.261 | 17,630 | +0.02(+0.26%) |
Feb 27, 2015 | 9.032 | 9.032 | 8.145 | 8.240 | 4,159 | -0.05(-0.61%) |
Feb 26, 2015 | 8.242 | 8.290 | 8.203 | 8.290 | 633 | -0.07(-0.81%) |
Feb 25, 2015 | 8.630 | 8.630 | 8.043 | 8.358 | 31,651 | -0.27(-3.15%) |
Feb 24, 2015 | 8.484 | 9.192 | 8.484 | 8.630 | 99,560 | +0.20(+2.42%) |
Feb 23, 2015 | 8.067 | 8.484 | 7.999 | 8.426 | 51,032 | +0.41(+5.14%) |
Feb 20, 2015 | 8.058 | 8.145 | 7.999 | 8.014 | 28,721 | -0.04(-0.44%) |
Feb 19, 2015 | 8.184 | 8.184 | 8.049 | 8.049 | 781 | -0.16(-1.99%) |
Feb 13, 2015 | 8.096 | 8.213 | 8.213 | 8.213 | 16 | +0.10(+1.23%) |
Feb 12, 2015 | 8.096 | 8.113 | 8.096 | 8.113 | 696 | +0.02(+0.20%) |
Feb 11, 2015 | 8.106 | 8.106 | 8.096 | 8.096 | 345 | +0.00(+0.00%) |
Feb 10, 2015 | 8.145 | 8.155 | 8.096 | 8.096 | 2,790 | -0.06(-0.71%) |
Feb 09, 2015 | 8.116 | 8.155 | 8.116 | 8.155 | 250 | +0.14(+1.69%) |
Feb 06, 2015 | 8.014 | 8.019 | 7.999 | 8.019 | 969 | +0.02(+0.24%) |
Feb 05, 2015 | 8.193 | 8.475 | 7.999 | 7.999 | 3,909 | -0.03(-0.36%) |
Feb 04, 2015 | 8.203 | 8.203 | 8.028 | 8.028 | 3,455 | -0.32(-3.83%) |
Feb 03, 2015 | 8.387 | 8.533 | 8.300 | 8.348 | 19,571 | -0.09(-1.03%) |