Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.898 | 9.922 | 9.652 | 9.732 | 5,113,023 | -0.23(-2.32%) |
Apr 29, 2015 | 9.804 | 10.07 | 9.732 | 9.964 | 11,012,234 | +0.04(+0.36%) |
Apr 28, 2015 | 9.709 | 9.993 | 9.632 | 9.928 | 32,236,892 | +0.14(+1.39%) |
Apr 27, 2015 | 9.738 | 9.934 | 9.685 | 9.792 | 3,760,569 | +0.14(+1.47%) |
Apr 24, 2015 | 9.531 | 9.667 | 9.489 | 9.649 | 2,957,097 | +0.08(+0.81%) |
Apr 23, 2015 | 9.543 | 9.703 | 9.469 | 9.572 | 2,388,083 | -0.08(-0.86%) |
Apr 22, 2015 | 9.418 | 9.685 | 9.389 | 9.655 | 3,558,064 | +0.36(+3.89%) |
Apr 21, 2015 | 9.383 | 9.466 | 9.294 | 9.294 | 1,484,157 | -0.03(-0.32%) |
Apr 20, 2015 | 9.116 | 9.389 | 9.110 | 9.323 | 2,731,684 | +0.22(+2.41%) |
Apr 17, 2015 | 9.039 | 9.163 | 8.992 | 9.104 | 4,090,323 | +0.00(+0.00%) |
Apr 16, 2015 | 8.938 | 9.246 | 8.897 | 9.104 | 6,216,496 | +0.23(+2.61%) |
Apr 15, 2015 | 8.914 | 8.989 | 8.873 | 8.873 | 7,525,371 | -0.01(-0.07%) |
Apr 14, 2015 | 8.903 | 8.938 | 8.784 | 8.879 | 2,602,719 | -0.01(-0.07%) |
Apr 13, 2015 | 8.986 | 8.997 | 8.808 | 8.885 | 3,668,828 | -0.09(-0.99%) |
Apr 10, 2015 | 9.009 | 9.101 | 8.950 | 8.974 | 3,993,525 | -0.09(-0.95%) |
Apr 09, 2015 | 9.167 | 9.267 | 9.024 | 9.060 | 4,748,996 | +0.04(+0.46%) |
Apr 08, 2015 | 8.947 | 9.113 | 8.853 | 9.018 | 6,709,983 | +0.27(+3.12%) |
Apr 07, 2015 | 9.107 | 9.107 | 8.734 | 8.746 | 6,387,267 | -0.33(-3.66%) |
Apr 06, 2015 | 9.350 | 9.392 | 9.036 | 9.078 | 5,108,220 | -0.11(-1.16%) |
Apr 02, 2015 | 9.214 | 9.184 | 9.184 | 9.184 | 5,196,608 | +0.11(+1.17%) |
Apr 01, 2015 | 9.190 | 9.279 | 9.024 | 9.078 | 4,521,889 | +0.02(+0.20%) |
Mar 31, 2015 | 9.060 | 9.149 | 8.944 | 9.060 | 4,415,366 | +0.05(+0.59%) |
Mar 30, 2015 | 8.781 | 9.078 | 8.752 | 9.007 | 4,048,247 | +0.30(+3.47%) |
Mar 27, 2015 | 8.924 | 8.965 | 8.645 | 8.704 | 5,943,490 | -0.23(-2.59%) |
Mar 26, 2015 | 9.279 | 9.368 | 8.921 | 8.936 | 5,741,288 | -0.39(-4.19%) |
Mar 25, 2015 | 9.623 | 9.682 | 9.315 | 9.327 | 3,159,367 | -0.19(-1.99%) |
Mar 24, 2015 | 9.445 | 9.528 | 9.333 | 9.516 | 3,863,034 | +0.27(+2.88%) |
Mar 23, 2015 | 9.173 | 9.255 | 9.090 | 9.250 | 2,842,115 | +0.15(+1.69%) |
Mar 20, 2015 | 9.380 | 9.380 | 9.072 | 9.095 | 4,859,733 | -0.04(-0.45%) |
Mar 19, 2015 | 9.617 | 9.694 | 9.030 | 9.137 | 5,638,029 | -0.65(-6.60%) |
Mar 18, 2015 | 9.540 | 9.913 | 9.528 | 9.783 | 4,024,568 | +0.24(+2.48%) |
Mar 17, 2015 | 9.190 | 9.564 | 9.161 | 9.546 | 2,732,527 | +0.30(+3.27%) |
Mar 16, 2015 | 9.392 | 9.433 | 9.220 | 9.244 | 2,697,159 | -0.01(-0.06%) |
Mar 13, 2015 | 9.232 | 9.285 | 9.113 | 9.250 | 3,200,674 | -0.13(-1.39%) |
Mar 12, 2015 | 9.516 | 9.629 | 9.250 | 9.380 | 5,115,506 | +0.11(+1.15%) |
Mar 11, 2015 | 9.291 | 9.333 | 9.072 | 9.273 | 4,273,951 | -0.01(-0.13%) |
Mar 10, 2015 | 9.333 | 9.391 | 9.220 | 9.285 | 5,137,820 | -0.07(-0.70%) |
Mar 09, 2015 | 9.617 | 9.629 | 9.338 | 9.350 | 4,003,227 | -0.36(-3.66%) |
Mar 06, 2015 | 9.907 | 9.922 | 9.664 | 9.706 | 2,031,356 | -0.31(-3.08%) |
Mar 05, 2015 | 10.03 | 10.10 | 9.925 | 10.01 | 2,731,027 | -0.10(-1.00%) |
Mar 04, 2015 | 10.35 | 10.56 | 10.03 | 10.11 | 3,136,221 | -0.45(-4.26%) |
Mar 03, 2015 | 10.67 | 10.86 | 10.54 | 10.56 | 3,790,362 | -0.15(-1.44%) |
Mar 02, 2015 | 10.97 | 10.97 | 10.71 | 10.72 | 1,679,299 | -0.27(-2.43%) |
Feb 27, 2015 | 10.86 | 11.15 | 10.78 | 10.99 | 2,336,542 | +0.20(+1.87%) |
Feb 26, 2015 | 11.10 | 11.12 | 10.75 | 10.78 | 2,107,610 | -0.24(-2.20%) |
Feb 25, 2015 | 11.26 | 11.32 | 10.99 | 11.03 | 3,013,106 | -0.12(-1.12%) |
Feb 24, 2015 | 11.04 | 11.26 | 10.80 | 11.15 | 3,689,404 | +0.24(+2.17%) |
Feb 23, 2015 | 11.02 | 11.14 | 10.86 | 10.91 | 3,285,060 | -0.21(-1.92%) |
Feb 20, 2015 | 11.16 | 11.18 | 11.01 | 11.13 | 1,564,583 | -0.05(-0.48%) |
Feb 19, 2015 | 11.23 | 11.29 | 11.12 | 11.18 | 845,913 | -0.11(-0.95%) |
Feb 18, 2015 | 11.28 | 11.38 | 11.17 | 11.29 | 1,714,862 | +0.00(+0.00%) |
Feb 17, 2015 | 11.32 | 11.33 | 11.11 | 11.29 | 1,192,944 | +0.06(+0.53%) |
Feb 13, 2015 | 10.81 | 11.23 | 11.23 | 11.23 | 3,395,886 | +0.30(+2.77%) |
Feb 12, 2015 | 10.61 | 10.93 | 10.61 | 10.93 | 6,806,896 | +0.41(+3.89%) |
Feb 11, 2015 | 10.29 | 10.55 | 10.29 | 10.52 | 1,767,969 | -0.11(-1.02%) |
Feb 10, 2015 | 10.81 | 10.84 | 10.59 | 10.63 | 1,967,046 | -0.07(-0.69%) |
Feb 09, 2015 | 10.65 | 10.78 | 10.64 | 10.70 | 2,681,110 | +0.00(+0.00%) |
Feb 06, 2015 | 10.64 | 10.79 | 10.55 | 10.70 | 2,516,186 | -0.35(-3.20%) |
Feb 05, 2015 | 10.65 | 11.05 | 10.62 | 11.05 | 2,617,437 | +0.27(+2.48%) |
Feb 04, 2015 | 10.72 | 10.92 | 10.71 | 10.79 | 6,801,083 | -0.18(-1.66%) |
Feb 03, 2015 | 10.94 | 11.04 | 10.89 | 10.97 | 11,342,998 | +0.10(+0.94%) |