Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.15 | 12.26 | 11.78 | 11.94 | 7,281,596 | -0.29(-2.35%) |
Apr 29, 2015 | 12.35 | 12.43 | 12.20 | 12.22 | 3,568,765 | -0.20(-1.64%) |
Apr 28, 2015 | 12.29 | 12.46 | 12.23 | 12.43 | 3,800,071 | +0.14(+1.17%) |
Apr 27, 2015 | 12.49 | 12.66 | 12.25 | 12.28 | 4,876,099 | -0.19(-1.56%) |
Apr 24, 2015 | 12.45 | 12.50 | 12.23 | 12.48 | 5,811,140 | +0.01(+0.07%) |
Apr 23, 2015 | 12.19 | 12.83 | 12.19 | 12.47 | 6,923,977 | +0.41(+3.44%) |
Apr 22, 2015 | 11.89 | 12.10 | 11.81 | 12.06 | 4,332,543 | +0.13(+1.06%) |
Apr 21, 2015 | 12.13 | 12.17 | 11.84 | 11.93 | 5,101,061 | -0.18(-1.47%) |
Apr 20, 2015 | 12.04 | 12.13 | 11.94 | 12.11 | 2,807,989 | +0.14(+1.20%) |
Apr 17, 2015 | 12.18 | 12.21 | 11.86 | 11.96 | 3,101,031 | -0.30(-2.42%) |
Apr 16, 2015 | 12.06 | 12.33 | 12.04 | 12.26 | 2,882,062 | +0.12(+0.98%) |
Apr 15, 2015 | 12.27 | 12.28 | 12.06 | 12.14 | 4,176,459 | -0.09(-0.76%) |
Apr 14, 2015 | 12.40 | 12.42 | 12.12 | 12.23 | 2,338,371 | -0.18(-1.43%) |
Apr 13, 2015 | 12.38 | 12.48 | 12.36 | 12.41 | 1,832,888 | +0.00(+0.00%) |
Apr 10, 2015 | 12.57 | 12.57 | 12.34 | 12.41 | 1,851,397 | -0.03(-0.27%) |
Apr 09, 2015 | 12.36 | 12.49 | 12.32 | 12.44 | 2,368,081 | +0.05(+0.41%) |
Apr 08, 2015 | 12.17 | 12.40 | 12.11 | 12.39 | 1,890,851 | +0.25(+2.02%) |
Apr 07, 2015 | 12.23 | 12.35 | 12.14 | 12.15 | 1,711,164 | -0.10(-0.83%) |
Apr 06, 2015 | 12.24 | 12.32 | 12.18 | 12.25 | 2,777,407 | -0.07(-0.55%) |
Apr 02, 2015 | 12.31 | 12.32 | 12.32 | 12.32 | 1,909,194 | +0.03(+0.28%) |
Apr 01, 2015 | 12.24 | 12.34 | 12.09 | 12.28 | 3,927,957 | -0.03(-0.21%) |
Mar 31, 2015 | 12.31 | 12.41 | 12.11 | 12.31 | 3,400,967 | -0.03(-0.27%) |
Mar 30, 2015 | 12.33 | 12.42 | 12.24 | 12.34 | 2,195,174 | +0.08(+0.62%) |
Mar 27, 2015 | 12.24 | 12.28 | 12.14 | 12.27 | 1,885,938 | +0.01(+0.07%) |
Mar 26, 2015 | 12.22 | 12.31 | 12.00 | 12.26 | 2,807,099 | +0.01(+0.07%) |
Mar 25, 2015 | 12.66 | 12.66 | 12.22 | 12.25 | 3,154,494 | -0.38(-3.02%) |
Mar 24, 2015 | 12.40 | 12.66 | 12.30 | 12.63 | 2,963,576 | +0.22(+1.77%) |
Mar 23, 2015 | 12.50 | 12.62 | 12.40 | 12.41 | 2,091,491 | -0.10(-0.81%) |
Mar 20, 2015 | 12.49 | 12.53 | 12.29 | 12.51 | 2,663,153 | +0.04(+0.34%) |
Mar 19, 2015 | 12.54 | 12.55 | 12.41 | 12.47 | 1,472,671 | -0.05(-0.41%) |
Mar 18, 2015 | 12.44 | 12.55 | 12.28 | 12.52 | 2,450,750 | +0.05(+0.41%) |
Mar 17, 2015 | 12.45 | 12.55 | 12.39 | 12.47 | 2,122,368 | -0.02(-0.14%) |
Mar 16, 2015 | 12.55 | 12.62 | 12.44 | 12.49 | 3,159,553 | -0.02(-0.14%) |
Mar 13, 2015 | 12.48 | 12.55 | 12.34 | 12.50 | 2,938,172 | -0.02(-0.13%) |
Mar 12, 2015 | 12.17 | 12.54 | 12.10 | 12.52 | 3,170,120 | +0.42(+3.50%) |
Mar 11, 2015 | 12.14 | 12.18 | 12.00 | 12.10 | 2,931,606 | -0.04(-0.35%) |
Mar 10, 2015 | 12.22 | 12.22 | 12.13 | 12.14 | 3,613,423 | -0.21(-1.71%) |
Mar 09, 2015 | 12.38 | 12.40 | 12.27 | 12.35 | 2,677,931 | -0.03(-0.27%) |
Mar 06, 2015 | 12.25 | 12.45 | 12.08 | 12.38 | 5,062,526 | +0.04(+0.34%) |
Mar 05, 2015 | 12.54 | 12.55 | 12.29 | 12.34 | 2,152,183 | -0.13(-1.08%) |
Mar 04, 2015 | 12.48 | 12.53 | 12.33 | 12.48 | 2,509,169 | -0.08(-0.60%) |
Mar 03, 2015 | 12.80 | 12.81 | 12.54 | 12.55 | 2,591,930 | -0.30(-2.36%) |
Mar 02, 2015 | 12.73 | 12.87 | 12.72 | 12.86 | 2,031,663 | +0.13(+0.99%) |
Feb 27, 2015 | 12.81 | 12.86 | 12.67 | 12.73 | 2,385,565 | -0.08(-0.66%) |
Feb 26, 2015 | 12.74 | 12.85 | 12.74 | 12.81 | 2,847,898 | +0.10(+0.80%) |
Feb 25, 2015 | 12.74 | 12.77 | 12.65 | 12.71 | 3,828,774 | -0.03(-0.27%) |
Feb 24, 2015 | 12.81 | 12.90 | 12.68 | 12.75 | 5,318,388 | -0.10(-0.79%) |
Feb 23, 2015 | 13.20 | 13.23 | 12.80 | 12.85 | 5,697,878 | -0.44(-3.30%) |
Feb 20, 2015 | 13.22 | 13.29 | 13.03 | 13.29 | 2,308,054 | +0.07(+0.51%) |
Feb 19, 2015 | 13.25 | 13.34 | 13.14 | 13.22 | 2,641,815 | -0.04(-0.32%) |
Feb 18, 2015 | 12.99 | 13.28 | 12.95 | 13.26 | 3,903,940 | +0.24(+1.81%) |
Feb 17, 2015 | 13.06 | 13.14 | 13.00 | 13.03 | 3,930,511 | +0.03(+0.19%) |
Feb 13, 2015 | 12.76 | 13.00 | 13.00 | 13.00 | 4,250,837 | +0.24(+1.92%) |
Feb 12, 2015 | 12.83 | 12.99 | 12.68 | 12.76 | 6,997,870 | +0.03(+0.26%) |
Feb 11, 2015 | 12.81 | 12.97 | 12.67 | 12.72 | 4,275,041 | -0.04(-0.33%) |
Feb 10, 2015 | 12.58 | 12.81 | 12.49 | 12.76 | 5,206,936 | +0.29(+2.30%) |
Feb 09, 2015 | 12.55 | 12.69 | 12.45 | 12.48 | 3,867,324 | -0.08(-0.60%) |
Feb 06, 2015 | 12.71 | 12.78 | 12.45 | 12.55 | 5,179,735 | -0.16(-1.26%) |
Feb 05, 2015 | 12.99 | 13.62 | 12.57 | 12.71 | 10,736,975 | +0.32(+2.59%) |
Feb 04, 2015 | 12.30 | 12.53 | 12.26 | 12.39 | 8,281,857 | +0.08(+0.62%) |
Feb 03, 2015 | 12.28 | 12.48 | 12.26 | 12.32 | 3,142,199 | +0.10(+0.83%) |