Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.92 | 13.04 | 12.62 | 12.68 | 62,863 | -0.30(-2.33%) |
Apr 29, 2015 | 12.85 | 13.24 | 12.74 | 12.99 | 47,829 | +0.09(+0.71%) |
Apr 28, 2015 | 13.44 | 13.44 | 12.75 | 12.89 | 52,170 | -0.62(-4.59%) |
Apr 27, 2015 | 13.29 | 14.10 | 13.29 | 13.52 | 93,000 | +0.30(+2.24%) |
Apr 24, 2015 | 12.68 | 13.28 | 12.68 | 13.22 | 63,759 | +0.61(+4.81%) |
Apr 23, 2015 | 13.00 | 13.27 | 12.53 | 12.61 | 25,334 | -0.35(-2.67%) |
Apr 22, 2015 | 13.28 | 13.28 | 12.86 | 12.96 | 35,400 | -0.39(-2.90%) |
Apr 21, 2015 | 13.04 | 13.40 | 12.83 | 13.35 | 57,982 | +0.13(+0.96%) |
Apr 20, 2015 | 12.25 | 13.29 | 12.02 | 13.22 | 120,050 | +1.06(+8.76%) |
Apr 17, 2015 | 12.11 | 12.32 | 12.08 | 12.15 | 26,016 | -0.04(-0.35%) |
Apr 16, 2015 | 12.25 | 12.27 | 12.18 | 12.20 | 6,579 | -0.04(-0.35%) |
Apr 15, 2015 | 12.16 | 12.27 | 12.13 | 12.24 | 14,121 | +0.06(+0.46%) |
Apr 14, 2015 | 12.30 | 12.32 | 12.13 | 12.18 | 13,140 | -0.09(-0.75%) |
Apr 13, 2015 | 12.27 | 12.32 | 12.15 | 12.27 | 9,345 | -0.05(-0.40%) |
Apr 10, 2015 | 12.36 | 12.37 | 12.17 | 12.32 | 29,044 | +0.04(+0.29%) |
Apr 09, 2015 | 12.20 | 12.31 | 12.19 | 12.29 | 13,303 | +0.04(+0.29%) |
Apr 08, 2015 | 12.06 | 12.27 | 12.00 | 12.25 | 41,744 | +0.25(+2.05%) |
Apr 07, 2015 | 12.12 | 12.12 | 11.96 | 12.01 | 16,145 | +0.03(+0.24%) |
Apr 06, 2015 | 11.91 | 12.13 | 11.91 | 11.98 | 19,369 | -0.08(-0.64%) |
Apr 02, 2015 | 12.00 | 12.06 | 12.06 | 12.06 | 31,772 | -0.06(-0.52%) |
Apr 01, 2015 | 12.13 | 12.20 | 11.99 | 12.12 | 29,260 | -0.13(-1.09%) |
Mar 31, 2015 | 11.91 | 12.30 | 11.86 | 12.25 | 46,536 | +0.36(+3.02%) |
Mar 30, 2015 | 11.81 | 11.90 | 11.50 | 11.89 | 21,356 | +0.20(+1.69%) |
Mar 27, 2015 | 11.63 | 11.79 | 11.47 | 11.70 | 19,891 | +0.10(+0.85%) |
Mar 26, 2015 | 11.46 | 11.68 | 11.46 | 11.60 | 25,640 | +0.15(+1.29%) |
Mar 25, 2015 | 11.79 | 11.94 | 11.42 | 11.45 | 21,318 | -0.28(-2.35%) |
Mar 24, 2015 | 11.91 | 11.93 | 11.71 | 11.72 | 35,373 | -0.20(-1.66%) |
Mar 23, 2015 | 11.84 | 11.96 | 11.82 | 11.92 | 28,536 | +0.11(+0.96%) |
Mar 20, 2015 | 11.44 | 11.82 | 11.42 | 11.81 | 101,038 | +0.42(+3.65%) |
Mar 19, 2015 | 11.36 | 11.46 | 11.29 | 11.39 | 17,931 | +0.00(+0.00%) |
Mar 18, 2015 | 11.25 | 11.39 | 11.10 | 11.39 | 19,728 | +0.08(+0.75%) |
Mar 17, 2015 | 11.39 | 11.39 | 11.26 | 11.31 | 17,141 | -0.07(-0.62%) |
Mar 16, 2015 | 11.36 | 11.46 | 11.22 | 11.38 | 38,459 | +0.00(+0.00%) |
Mar 13, 2015 | 11.27 | 11.39 | 11.12 | 11.38 | 31,050 | +0.13(+1.19%) |
Mar 12, 2015 | 11.18 | 11.27 | 11.06 | 11.25 | 28,617 | +0.16(+1.40%) |
Mar 11, 2015 | 11.01 | 11.17 | 11.01 | 11.09 | 12,886 | +0.08(+0.70%) |
Mar 10, 2015 | 10.98 | 11.12 | 10.98 | 11.01 | 15,216 | -0.02(-0.19%) |
Mar 09, 2015 | 10.92 | 11.06 | 10.79 | 11.03 | 16,271 | +0.20(+1.81%) |
Mar 06, 2015 | 10.87 | 11.02 | 10.82 | 10.84 | 24,027 | -0.12(-1.09%) |
Mar 05, 2015 | 10.92 | 11.05 | 10.82 | 10.96 | 7,177 | +0.07(+0.64%) |
Mar 04, 2015 | 10.81 | 10.98 | 10.80 | 10.89 | 16,196 | -0.03(-0.26%) |
Mar 03, 2015 | 11.06 | 11.06 | 10.80 | 10.91 | 14,047 | -0.09(-0.83%) |
Mar 02, 2015 | 10.91 | 11.05 | 10.86 | 11.01 | 16,096 | +0.15(+1.35%) |
Feb 27, 2015 | 10.84 | 10.99 | 10.78 | 10.86 | 23,728 | -0.04(-0.39%) |
Feb 26, 2015 | 10.87 | 11.11 | 10.75 | 10.90 | 32,906 | -0.04(-0.38%) |
Feb 25, 2015 | 10.75 | 10.97 | 10.59 | 10.94 | 29,126 | +0.11(+1.04%) |
Feb 24, 2015 | 10.67 | 10.83 | 10.56 | 10.83 | 16,286 | +0.16(+1.51%) |
Feb 23, 2015 | 10.74 | 10.87 | 10.42 | 10.67 | 18,204 | -0.20(-1.87%) |
Feb 20, 2015 | 10.87 | 10.93 | 10.74 | 10.87 | 16,280 | +0.05(+0.45%) |
Feb 19, 2015 | 10.91 | 10.94 | 10.73 | 10.82 | 17,870 | -0.08(-0.71%) |
Feb 18, 2015 | 10.52 | 10.98 | 10.52 | 10.90 | 26,636 | -0.18(-1.64%) |
Feb 17, 2015 | 11.13 | 11.19 | 10.99 | 11.08 | 13,152 | -0.01(-0.06%) |
Feb 13, 2015 | 11.19 | 11.09 | 11.09 | 11.09 | 19,128 | -0.11(-0.94%) |
Feb 12, 2015 | 11.15 | 11.20 | 11.03 | 11.19 | 13,088 | +0.13(+1.20%) |
Feb 11, 2015 | 11.19 | 11.19 | 10.87 | 11.06 | 21,799 | +0.00(+0.00%) |
Feb 10, 2015 | 11.01 | 11.28 | 10.98 | 11.06 | 25,085 | +0.04(+0.38%) |
Feb 09, 2015 | 11.08 | 11.31 | 10.98 | 11.02 | 42,256 | -0.12(-1.07%) |
Feb 06, 2015 | 11.19 | 11.23 | 11.10 | 11.14 | 16,027 | -0.02(-0.19%) |
Feb 05, 2015 | 11.11 | 11.22 | 10.99 | 11.16 | 23,267 | -0.04(-0.38%) |
Feb 04, 2015 | 11.22 | 11.39 | 11.12 | 11.20 | 21,990 | -0.16(-1.42%) |
Feb 03, 2015 | 11.34 | 11.55 | 11.22 | 11.36 | 22,869 | +0.08(+0.75%) |