Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.59 | 10.61 | 10.19 | 10.22 | 410,137 | -0.44(-4.12%) |
Apr 29, 2015 | 10.86 | 11.03 | 10.63 | 10.66 | 166,706 | -0.26(-2.34%) |
Apr 28, 2015 | 10.47 | 11.14 | 10.45 | 10.92 | 336,156 | +0.42(+4.04%) |
Apr 27, 2015 | 10.65 | 10.90 | 10.44 | 10.49 | 283,236 | -0.13(-1.26%) |
Apr 24, 2015 | 10.62 | 10.73 | 10.52 | 10.62 | 214,494 | -0.02(-0.22%) |
Apr 23, 2015 | 10.57 | 10.68 | 10.54 | 10.65 | 155,894 | +0.08(+0.79%) |
Apr 22, 2015 | 10.57 | 10.66 | 10.30 | 10.57 | 98,628 | -0.06(-0.59%) |
Apr 21, 2015 | 10.62 | 10.67 | 10.53 | 10.63 | 197,655 | +0.10(+0.96%) |
Apr 20, 2015 | 10.39 | 10.68 | 10.39 | 10.53 | 168,169 | +0.18(+1.72%) |
Apr 17, 2015 | 10.56 | 10.56 | 10.24 | 10.35 | 250,544 | -0.34(-3.16%) |
Apr 16, 2015 | 10.54 | 10.78 | 10.51 | 10.69 | 357,089 | +0.17(+1.58%) |
Apr 15, 2015 | 10.40 | 10.67 | 10.38 | 10.52 | 204,657 | +0.12(+1.14%) |
Apr 14, 2015 | 10.30 | 10.53 | 10.14 | 10.40 | 219,747 | +0.12(+1.12%) |
Apr 13, 2015 | 10.16 | 10.36 | 10.09 | 10.29 | 222,619 | +0.13(+1.28%) |
Apr 10, 2015 | 10.15 | 10.26 | 10.08 | 10.16 | 260,678 | +0.09(+0.85%) |
Apr 09, 2015 | 9.993 | 10.08 | 9.830 | 10.07 | 166,867 | +0.12(+1.22%) |
Apr 08, 2015 | 9.782 | 9.978 | 9.717 | 9.949 | 180,231 | +0.15(+1.57%) |
Apr 07, 2015 | 9.883 | 9.957 | 9.590 | 9.794 | 385,239 | -0.05(-0.51%) |
Apr 06, 2015 | 10.19 | 10.48 | 9.774 | 9.845 | 448,536 | -0.38(-3.71%) |
Apr 02, 2015 | 9.874 | 10.22 | 10.22 | 10.22 | 876,549 | +0.37(+3.76%) |
Apr 01, 2015 | 9.177 | 9.952 | 9.177 | 9.854 | 606,588 | +0.61(+6.61%) |
Mar 31, 2015 | 9.406 | 9.406 | 9.174 | 9.243 | 128,677 | -0.20(-2.10%) |
Mar 30, 2015 | 9.441 | 9.515 | 9.343 | 9.441 | 156,221 | +0.03(+0.32%) |
Mar 27, 2015 | 9.361 | 9.459 | 9.234 | 9.412 | 183,448 | +0.06(+0.63%) |
Mar 26, 2015 | 9.308 | 9.483 | 9.198 | 9.352 | 147,381 | +0.05(+0.51%) |
Mar 25, 2015 | 9.593 | 9.730 | 9.278 | 9.305 | 212,249 | -0.27(-2.79%) |
Mar 24, 2015 | 9.682 | 9.750 | 9.459 | 9.572 | 196,350 | -0.15(-1.53%) |
Mar 23, 2015 | 9.667 | 9.848 | 9.491 | 9.720 | 216,972 | +0.05(+0.55%) |
Mar 20, 2015 | 9.806 | 9.990 | 9.474 | 9.667 | 2,004,640 | -0.10(-1.03%) |
Mar 19, 2015 | 9.391 | 9.788 | 9.373 | 9.768 | 258,801 | +0.38(+4.08%) |
Mar 18, 2015 | 9.160 | 9.438 | 9.151 | 9.385 | 185,589 | +0.23(+2.46%) |
Mar 17, 2015 | 9.088 | 9.252 | 9.076 | 9.160 | 239,675 | +0.02(+0.19%) |
Mar 16, 2015 | 8.887 | 9.148 | 8.848 | 9.142 | 252,763 | +0.35(+3.95%) |
Mar 13, 2015 | 8.661 | 8.899 | 8.646 | 8.795 | 165,789 | +0.10(+1.13%) |
Mar 12, 2015 | 8.439 | 8.706 | 8.412 | 8.697 | 201,707 | +0.36(+4.27%) |
Mar 11, 2015 | 8.243 | 8.474 | 8.243 | 8.341 | 148,008 | +0.09(+1.04%) |
Mar 10, 2015 | 8.293 | 8.521 | 8.196 | 8.255 | 117,562 | -0.15(-1.73%) |
Mar 09, 2015 | 8.448 | 8.492 | 8.362 | 8.400 | 78,039 | -0.01(-0.07%) |
Mar 06, 2015 | 8.706 | 8.706 | 8.338 | 8.406 | 274,865 | -0.18(-2.07%) |
Mar 05, 2015 | 8.676 | 8.893 | 8.507 | 8.584 | 92,570 | -0.11(-1.23%) |
Mar 04, 2015 | 8.750 | 8.798 | 8.617 | 8.691 | 181,883 | -0.10(-1.18%) |
Mar 03, 2015 | 8.685 | 8.896 | 8.611 | 8.795 | 137,348 | +0.05(+0.61%) |
Mar 02, 2015 | 8.667 | 8.783 | 8.614 | 8.741 | 119,975 | +0.11(+1.31%) |
Feb 27, 2015 | 8.860 | 9.047 | 8.454 | 8.629 | 346,456 | -0.17(-1.92%) |
Feb 26, 2015 | 8.691 | 8.842 | 8.661 | 8.798 | 201,997 | +0.12(+1.33%) |
Feb 25, 2015 | 8.652 | 8.741 | 8.578 | 8.682 | 64,321 | +0.04(+0.48%) |
Feb 24, 2015 | 8.738 | 8.756 | 8.578 | 8.640 | 82,523 | -0.08(-0.95%) |
Feb 23, 2015 | 8.807 | 8.807 | 8.513 | 8.724 | 157,859 | -0.09(-1.01%) |
Feb 20, 2015 | 8.810 | 8.881 | 8.626 | 8.813 | 213,662 | +0.03(+0.30%) |
Feb 19, 2015 | 8.881 | 8.949 | 8.685 | 8.786 | 181,678 | -0.12(-1.33%) |
Feb 18, 2015 | 8.910 | 8.952 | 8.777 | 8.904 | 83,771 | -0.05(-0.56%) |
Feb 17, 2015 | 9.017 | 9.041 | 8.848 | 8.955 | 64,463 | -0.05(-0.56%) |
Feb 13, 2015 | 8.907 | 9.005 | 9.005 | 9.005 | 302,746 | +0.11(+1.23%) |
Feb 12, 2015 | 8.884 | 8.937 | 8.771 | 8.896 | 105,566 | +0.10(+1.18%) |
Feb 11, 2015 | 8.804 | 8.896 | 8.703 | 8.792 | 55,195 | -0.03(-0.34%) |
Feb 10, 2015 | 8.815 | 8.899 | 8.611 | 8.821 | 138,397 | +0.10(+1.12%) |
Feb 09, 2015 | 8.821 | 8.970 | 8.655 | 8.724 | 237,578 | -0.10(-1.18%) |
Feb 06, 2015 | 8.836 | 8.964 | 8.738 | 8.827 | 124,544 | +0.01(+0.10%) |
Feb 05, 2015 | 8.655 | 8.899 | 8.617 | 8.818 | 135,251 | +0.23(+2.69%) |
Feb 04, 2015 | 8.599 | 8.821 | 8.526 | 8.587 | 121,725 | -0.03(-0.31%) |
Feb 03, 2015 | 8.448 | 8.765 | 8.442 | 8.614 | 298,545 | +0.16(+1.89%) |