Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.02 | 10.10 | 9.780 | 9.910 | 102,061 | -0.24(-2.36%) |
Apr 29, 2015 | 10.03 | 10.24 | 9.950 | 10.15 | 86,395 | -0.01(-0.10%) |
Apr 28, 2015 | 9.860 | 10.20 | 9.690 | 10.16 | 113,790 | +0.31(+3.15%) |
Apr 27, 2015 | 9.820 | 10.05 | 9.680 | 9.850 | 127,248 | +0.09(+0.92%) |
Apr 24, 2015 | 9.660 | 9.990 | 9.545 | 9.760 | 115,582 | +0.07(+0.72%) |
Apr 23, 2015 | 9.600 | 9.830 | 9.550 | 9.690 | 130,776 | +0.08(+0.83%) |
Apr 22, 2015 | 9.580 | 9.990 | 9.500 | 9.610 | 106,518 | +0.00(+0.00%) |
Apr 21, 2015 | 9.750 | 9.846 | 9.530 | 9.610 | 87,145 | -0.12(-1.18%) |
Apr 20, 2015 | 9.780 | 9.820 | 9.520 | 9.725 | 119,673 | -0.03(-0.26%) |
Apr 17, 2015 | 9.260 | 9.760 | 9.170 | 9.750 | 166,099 | +0.36(+3.83%) |
Apr 16, 2015 | 9.520 | 9.610 | 9.370 | 9.390 | 74,708 | -0.20(-2.09%) |
Apr 15, 2015 | 8.830 | 9.690 | 8.820 | 9.590 | 84,601 | +0.76(+8.61%) |
Apr 14, 2015 | 8.920 | 8.960 | 8.750 | 8.830 | 88,200 | -0.07(-0.79%) |
Apr 13, 2015 | 8.790 | 8.970 | 8.700 | 8.900 | 106,101 | +0.11(+1.25%) |
Apr 10, 2015 | 9.160 | 9.220 | 8.750 | 8.790 | 141,369 | -0.33(-3.62%) |
Apr 09, 2015 | 9.150 | 9.360 | 9.020 | 9.120 | 66,315 | -0.10(-1.08%) |
Apr 08, 2015 | 9.320 | 9.495 | 9.160 | 9.220 | 66,559 | -0.14(-1.50%) |
Apr 07, 2015 | 9.570 | 9.640 | 9.320 | 9.360 | 71,541 | -0.20(-2.09%) |
Apr 06, 2015 | 9.590 | 9.720 | 9.450 | 9.560 | 67,900 | -0.10(-1.04%) |
Apr 02, 2015 | 9.540 | 9.660 | 9.660 | 9.660 | 46,000 | +0.08(+0.84%) |
Apr 01, 2015 | 9.680 | 9.780 | 9.490 | 9.580 | 65,610 | -0.15(-1.54%) |
Mar 31, 2015 | 9.960 | 9.970 | 9.565 | 9.730 | 64,970 | -0.36(-3.57%) |
Mar 30, 2015 | 9.480 | 10.28 | 9.480 | 10.09 | 137,738 | +0.62(+6.55%) |
Mar 27, 2015 | 9.590 | 9.690 | 9.400 | 9.470 | 78,703 | -0.16(-1.66%) |
Mar 26, 2015 | 9.480 | 9.700 | 9.390 | 9.630 | 100,955 | +0.09(+0.94%) |
Mar 25, 2015 | 9.740 | 9.880 | 9.410 | 9.540 | 106,822 | -0.26(-2.65%) |
Mar 24, 2015 | 9.730 | 9.870 | 9.460 | 9.800 | 122,244 | +0.04(+0.41%) |
Mar 23, 2015 | 9.440 | 9.820 | 9.280 | 9.760 | 151,243 | +0.29(+3.06%) |
Mar 20, 2015 | 9.050 | 9.500 | 8.960 | 9.470 | 250,565 | +0.46(+5.11%) |
Mar 19, 2015 | 9.240 | 9.305 | 9.000 | 9.010 | 134,492 | -0.24(-2.59%) |
Mar 18, 2015 | 9.210 | 9.390 | 9.030 | 9.250 | 95,610 | +0.04(+0.43%) |
Mar 17, 2015 | 9.320 | 9.350 | 9.150 | 9.210 | 236,333 | -0.12(-1.29%) |
Mar 16, 2015 | 9.300 | 9.436 | 9.120 | 9.330 | 94,209 | +0.08(+0.86%) |
Mar 13, 2015 | 9.570 | 9.570 | 9.230 | 9.250 | 184,116 | -0.34(-3.55%) |
Mar 12, 2015 | 9.350 | 9.700 | 9.220 | 9.590 | 313,221 | +0.35(+3.79%) |
Mar 11, 2015 | 9.000 | 9.390 | 8.741 | 9.240 | 615,406 | +0.15(+1.65%) |
Mar 10, 2015 | 9.920 | 9.920 | 8.370 | 9.090 | 503,745 | -1.00(-9.91%) |
Mar 09, 2015 | 11.07 | 11.07 | 10.01 | 10.09 | 297,014 | -0.92(-8.36%) |
Mar 06, 2015 | 11.66 | 11.66 | 10.95 | 11.01 | 211,570 | -0.69(-5.90%) |
Mar 05, 2015 | 11.42 | 11.75 | 11.39 | 11.70 | 59,450 | +0.31(+2.72%) |
Mar 04, 2015 | 11.64 | 11.64 | 11.32 | 11.39 | 101,195 | -0.25(-2.15%) |
Mar 03, 2015 | 11.87 | 12.04 | 11.60 | 11.64 | 53,130 | -0.26(-2.18%) |
Mar 02, 2015 | 11.75 | 12.36 | 11.66 | 11.90 | 71,885 | +0.15(+1.28%) |
Feb 27, 2015 | 11.75 | 11.90 | 11.54 | 11.75 | 140,013 | +0.03(+0.26%) |
Feb 26, 2015 | 11.55 | 11.73 | 11.44 | 11.72 | 43,567 | +0.17(+1.47%) |
Feb 25, 2015 | 11.38 | 11.58 | 11.19 | 11.55 | 65,468 | +0.21(+1.85%) |
Feb 24, 2015 | 11.40 | 11.63 | 11.27 | 11.34 | 117,466 | +0.05(+0.44%) |
Feb 23, 2015 | 11.30 | 11.41 | 11.16 | 11.29 | 91,663 | -0.07(-0.62%) |
Feb 20, 2015 | 11.50 | 11.52 | 11.22 | 11.36 | 75,859 | -0.13(-1.13%) |
Feb 19, 2015 | 11.43 | 11.60 | 11.43 | 11.49 | 48,294 | -0.02(-0.17%) |
Feb 18, 2015 | 11.40 | 11.65 | 11.38 | 11.51 | 76,411 | +0.05(+0.44%) |
Feb 17, 2015 | 11.55 | 11.64 | 11.27 | 11.46 | 111,573 | -0.08(-0.69%) |
Feb 13, 2015 | 11.57 | 11.54 | 11.54 | 11.54 | 62,900 | +0.10(+0.87%) |
Feb 12, 2015 | 11.62 | 11.91 | 11.33 | 11.44 | 41,275 | -0.12(-1.04%) |
Feb 11, 2015 | 11.41 | 11.63 | 11.21 | 11.56 | 89,623 | +0.12(+1.05%) |
Feb 10, 2015 | 11.59 | 11.59 | 11.26 | 11.44 | 42,340 | -0.05(-0.44%) |
Feb 09, 2015 | 11.75 | 11.89 | 11.38 | 11.49 | 63,083 | -0.28(-2.38%) |
Feb 06, 2015 | 11.83 | 12.01 | 11.73 | 11.77 | 58,589 | -0.04(-0.34%) |
Feb 05, 2015 | 11.50 | 12.05 | 11.43 | 11.81 | 92,816 | +0.29(+2.52%) |
Feb 04, 2015 | 11.67 | 11.83 | 11.45 | 11.52 | 51,203 | -0.18(-1.54%) |
Feb 03, 2015 | 11.37 | 11.90 | 11.36 | 11.70 | 153,088 | +0.36(+3.17%) |