Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.00 | 15.17 | 14.06 | 14.09 | 238,665 | -0.91(-6.07%) |
Apr 29, 2015 | 14.38 | 15.07 | 14.26 | 15.00 | 192,042 | +0.56(+3.88%) |
Apr 28, 2015 | 14.49 | 14.79 | 14.09 | 14.44 | 113,292 | -0.04(-0.28%) |
Apr 27, 2015 | 14.45 | 15.23 | 14.31 | 14.48 | 273,703 | +0.10(+0.70%) |
Apr 24, 2015 | 14.92 | 15.03 | 14.38 | 14.38 | 204,691 | -0.61(-4.07%) |
Apr 23, 2015 | 14.80 | 15.16 | 14.24 | 14.99 | 554,837 | +0.13(+0.87%) |
Apr 22, 2015 | 12.59 | 15.69 | 12.44 | 14.86 | 1,412,268 | +2.54(+20.62%) |
Apr 21, 2015 | 12.01 | 12.50 | 11.85 | 12.32 | 175,833 | +0.42(+3.53%) |
Apr 20, 2015 | 11.67 | 12.15 | 11.10 | 11.90 | 177,986 | +0.36(+3.12%) |
Apr 17, 2015 | 11.29 | 11.75 | 11.19 | 11.54 | 198,191 | +0.02(+0.17%) |
Apr 16, 2015 | 11.10 | 11.80 | 11.10 | 11.52 | 171,949 | +0.35(+3.13%) |
Apr 15, 2015 | 11.80 | 11.84 | 10.94 | 11.17 | 374,463 | -0.64(-5.42%) |
Apr 14, 2015 | 12.33 | 12.45 | 11.50 | 11.81 | 393,762 | -0.43(-3.51%) |
Apr 13, 2015 | 12.33 | 12.58 | 12.13 | 12.24 | 124,202 | -0.14(-1.13%) |
Apr 10, 2015 | 12.41 | 12.52 | 12.02 | 12.38 | 120,929 | -0.09(-0.72%) |
Apr 09, 2015 | 12.36 | 13.37 | 12.09 | 12.47 | 438,784 | +0.17(+1.38%) |
Apr 08, 2015 | 11.90 | 12.74 | 11.83 | 12.30 | 685,094 | +0.40(+3.36%) |
Apr 07, 2015 | 11.58 | 12.20 | 11.33 | 11.90 | 172,869 | +0.37(+3.21%) |
Apr 06, 2015 | 11.64 | 11.75 | 11.21 | 11.53 | 206,866 | -0.23(-1.96%) |
Apr 02, 2015 | 11.55 | 11.76 | 11.76 | 11.76 | 210,400 | -0.17(-1.42%) |
Apr 01, 2015 | 11.66 | 12.32 | 10.83 | 11.93 | 763,205 | +0.06(+0.51%) |
Mar 31, 2015 | 9.830 | 12.15 | 9.830 | 11.87 | 837,525 | +1.95(+19.66%) |
Mar 30, 2015 | 9.750 | 10.18 | 9.444 | 9.920 | 435,426 | -0.38(-3.69%) |
Mar 27, 2015 | 8.730 | 10.40 | 8.394 | 10.30 | 1,010,440 | +1.58(+18.12%) |
Mar 26, 2015 | 8.630 | 8.630 | 8.270 | 8.720 | 374,423 | +0.14(+1.63%) |
Mar 25, 2015 | 8.740 | 8.780 | 7.910 | 8.580 | 398,601 | -0.16(-1.83%) |
Mar 24, 2015 | 8.970 | 9.160 | 8.650 | 8.740 | 138,523 | -0.17(-1.91%) |
Mar 23, 2015 | 8.560 | 9.300 | 8.560 | 8.910 | 149,106 | +0.41(+4.82%) |
Mar 20, 2015 | 8.690 | 8.840 | 8.500 | 8.500 | 150,915 | -0.15(-1.73%) |
Mar 19, 2015 | 9.250 | 9.260 | 8.630 | 8.650 | 308,496 | -0.64(-6.89%) |
Mar 18, 2015 | 9.020 | 9.330 | 8.770 | 9.290 | 79,332 | +0.28(+3.11%) |
Mar 17, 2015 | 9.000 | 9.100 | 8.760 | 9.010 | 107,827 | -0.01(-0.11%) |
Mar 16, 2015 | 9.020 | 9.150 | 8.620 | 9.020 | 69,659 | +0.03(+0.33%) |
Mar 13, 2015 | 8.990 | 9.040 | 8.820 | 8.990 | 73,477 | +0.08(+0.90%) |
Mar 12, 2015 | 8.850 | 9.000 | 8.730 | 8.910 | 65,884 | +0.08(+0.91%) |
Mar 11, 2015 | 8.960 | 9.050 | 8.640 | 8.830 | 75,116 | -0.13(-1.45%) |
Mar 10, 2015 | 8.860 | 9.070 | 8.860 | 8.960 | 72,246 | +0.02(+0.22%) |
Mar 09, 2015 | 9.200 | 9.230 | 8.790 | 8.940 | 134,403 | -0.20(-2.19%) |
Mar 06, 2015 | 9.000 | 9.230 | 9.000 | 9.140 | 121,416 | +0.14(+1.56%) |
Mar 05, 2015 | 9.000 | 9.050 | 8.920 | 9.000 | 174,264 | +0.04(+0.45%) |
Mar 04, 2015 | 9.030 | 9.090 | 8.820 | 8.960 | 172,500 | -0.13(-1.43%) |
Mar 03, 2015 | 9.470 | 9.470 | 8.970 | 9.090 | 146,122 | -0.44(-4.62%) |
Mar 02, 2015 | 9.880 | 9.980 | 9.344 | 9.530 | 131,243 | -0.40(-4.03%) |
Feb 27, 2015 | 10.10 | 10.25 | 9.750 | 9.930 | 120,712 | -0.02(-0.20%) |
Feb 26, 2015 | 10.24 | 10.31 | 9.895 | 9.950 | 88,485 | -0.26(-2.55%) |
Feb 25, 2015 | 10.18 | 10.47 | 10.00 | 10.21 | 149,701 | -0.14(-1.35%) |
Feb 24, 2015 | 10.50 | 10.51 | 10.28 | 10.35 | 76,125 | -0.14(-1.33%) |
Feb 23, 2015 | 10.47 | 10.66 | 10.42 | 10.49 | 70,518 | +0.03(+0.29%) |
Feb 20, 2015 | 10.48 | 10.65 | 10.46 | 10.46 | 81,135 | +0.03(+0.29%) |
Feb 19, 2015 | 10.48 | 10.70 | 10.40 | 10.43 | 84,605 | -0.09(-0.86%) |
Feb 18, 2015 | 10.50 | 10.73 | 10.37 | 10.52 | 70,076 | -0.01(-0.09%) |
Feb 17, 2015 | 10.47 | 10.84 | 10.28 | 10.53 | 130,990 | +0.03(+0.29%) |
Feb 13, 2015 | 10.55 | 10.50 | 10.50 | 10.50 | 131,700 | +0.01(+0.10%) |
Feb 12, 2015 | 10.50 | 10.70 | 10.21 | 10.49 | 56,273 | +0.02(+0.19%) |
Feb 11, 2015 | 10.50 | 10.63 | 10.29 | 10.47 | 96,992 | +0.02(+0.19%) |
Feb 10, 2015 | 10.73 | 10.78 | 10.41 | 10.45 | 166,699 | -0.18(-1.69%) |
Feb 09, 2015 | 10.51 | 10.90 | 10.50 | 10.63 | 87,033 | +0.02(+0.19%) |
Feb 06, 2015 | 10.83 | 11.12 | 10.58 | 10.61 | 81,836 | -0.53(-4.76%) |
Feb 05, 2015 | 11.15 | 11.47 | 10.92 | 11.14 | 131,651 | +0.09(+0.81%) |
Feb 04, 2015 | 11.49 | 11.49 | 10.83 | 11.05 | 169,261 | -0.44(-3.83%) |
Feb 03, 2015 | 10.95 | 11.99 | 10.87 | 11.49 | 175,097 | +0.67(+6.19%) |