Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.45 | 12.47 | 12.25 | 12.31 | 327,246 | -0.19(-1.52%) |
Apr 29, 2015 | 12.66 | 12.67 | 12.46 | 12.50 | 179,339 | -0.18(-1.44%) |
Apr 28, 2015 | 12.53 | 12.79 | 12.53 | 12.69 | 256,849 | +0.17(+1.35%) |
Apr 27, 2015 | 12.89 | 12.93 | 12.45 | 12.52 | 241,016 | -0.30(-2.34%) |
Apr 24, 2015 | 12.65 | 12.85 | 12.55 | 12.82 | 160,638 | +0.23(+1.86%) |
Apr 23, 2015 | 12.67 | 12.75 | 12.56 | 12.58 | 159,057 | -0.10(-0.75%) |
Apr 22, 2015 | 12.61 | 12.73 | 12.52 | 12.68 | 272,751 | +0.07(+0.52%) |
Apr 21, 2015 | 12.72 | 12.72 | 12.56 | 12.61 | 117,159 | -0.03(-0.23%) |
Apr 20, 2015 | 12.39 | 12.81 | 12.36 | 12.64 | 271,977 | +0.31(+2.56%) |
Apr 17, 2015 | 12.55 | 12.57 | 12.27 | 12.33 | 238,359 | -0.37(-2.94%) |
Apr 16, 2015 | 12.86 | 12.86 | 12.64 | 12.70 | 295,846 | -0.18(-1.37%) |
Apr 15, 2015 | 13.00 | 13.00 | 12.84 | 12.88 | 472,357 | -0.04(-0.34%) |
Apr 14, 2015 | 12.87 | 13.09 | 12.75 | 12.92 | 335,554 | +0.07(+0.51%) |
Apr 13, 2015 | 12.86 | 12.95 | 12.79 | 12.86 | 193,460 | +0.03(+0.23%) |
Apr 10, 2015 | 12.78 | 12.86 | 12.66 | 12.83 | 222,899 | +0.12(+0.92%) |
Apr 09, 2015 | 12.66 | 12.86 | 12.58 | 12.71 | 279,103 | +0.09(+0.70%) |
Apr 08, 2015 | 12.59 | 12.77 | 12.52 | 12.62 | 299,101 | +0.05(+0.41%) |
Apr 07, 2015 | 12.73 | 12.80 | 12.51 | 12.57 | 165,225 | -0.16(-1.27%) |
Apr 06, 2015 | 12.76 | 12.91 | 12.67 | 12.73 | 291,296 | -0.07(-0.57%) |
Apr 02, 2015 | 12.72 | 12.80 | 12.80 | 12.80 | 123,549 | +0.03(+0.23%) |
Apr 01, 2015 | 12.69 | 12.80 | 12.55 | 12.77 | 177,973 | +0.01(+0.06%) |
Mar 31, 2015 | 12.72 | 12.84 | 12.65 | 12.77 | 390,950 | +0.03(+0.23%) |
Mar 30, 2015 | 12.78 | 12.89 | 12.73 | 12.74 | 473,991 | +0.01(+0.06%) |
Mar 27, 2015 | 12.46 | 12.75 | 12.46 | 12.73 | 224,120 | +0.24(+1.94%) |
Mar 26, 2015 | 12.44 | 12.63 | 12.33 | 12.49 | 141,422 | +0.05(+0.41%) |
Mar 25, 2015 | 12.82 | 12.82 | 12.38 | 12.44 | 166,553 | -0.35(-2.75%) |
Mar 24, 2015 | 12.67 | 12.87 | 12.64 | 12.79 | 152,472 | +0.06(+0.46%) |
Mar 23, 2015 | 12.75 | 12.90 | 12.73 | 12.73 | 167,414 | -0.02(-0.17%) |
Mar 20, 2015 | 12.31 | 12.93 | 12.31 | 12.75 | 474,779 | +0.33(+2.65%) |
Mar 19, 2015 | 12.34 | 12.46 | 12.27 | 12.42 | 129,644 | +0.09(+0.71%) |
Mar 18, 2015 | 12.06 | 12.39 | 12.06 | 12.34 | 190,810 | +0.18(+1.51%) |
Mar 17, 2015 | 11.93 | 12.25 | 11.88 | 12.15 | 289,027 | +0.12(+0.97%) |
Mar 16, 2015 | 12.10 | 12.16 | 12.00 | 12.03 | 146,268 | -0.05(-0.42%) |
Mar 13, 2015 | 12.08 | 12.14 | 11.84 | 12.09 | 207,315 | +0.03(+0.24%) |
Mar 12, 2015 | 11.84 | 12.12 | 11.84 | 12.06 | 224,015 | +0.29(+2.49%) |
Mar 11, 2015 | 11.70 | 11.81 | 11.67 | 11.76 | 246,434 | +0.11(+0.94%) |
Mar 10, 2015 | 11.71 | 11.87 | 11.61 | 11.65 | 197,880 | -0.22(-1.85%) |
Mar 09, 2015 | 11.80 | 11.97 | 11.79 | 11.87 | 125,646 | +0.07(+0.62%) |
Mar 06, 2015 | 11.88 | 12.06 | 11.76 | 11.80 | 191,951 | -0.14(-1.17%) |
Mar 05, 2015 | 11.85 | 11.97 | 11.78 | 11.94 | 172,789 | +0.08(+0.68%) |
Mar 04, 2015 | 11.90 | 11.95 | 11.82 | 11.86 | 144,284 | -0.14(-1.16%) |
Mar 03, 2015 | 12.03 | 12.06 | 11.95 | 12.00 | 240,851 | -0.10(-0.79%) |
Mar 02, 2015 | 11.95 | 12.14 | 11.92 | 12.09 | 190,735 | +0.14(+1.16%) |
Feb 27, 2015 | 11.90 | 11.98 | 11.87 | 11.95 | 196,463 | +0.05(+0.43%) |
Feb 26, 2015 | 11.94 | 12.01 | 11.85 | 11.90 | 159,907 | -0.01(-0.12%) |
Feb 25, 2015 | 11.95 | 12.03 | 11.88 | 11.92 | 132,090 | -0.02(-0.18%) |
Feb 24, 2015 | 11.96 | 12.10 | 11.87 | 11.94 | 161,939 | +0.04(+0.37%) |
Feb 23, 2015 | 11.82 | 12.01 | 11.73 | 11.90 | 170,004 | +0.08(+0.68%) |
Feb 20, 2015 | 11.80 | 11.92 | 11.68 | 11.82 | 120,696 | +0.02(+0.19%) |
Feb 19, 2015 | 11.78 | 11.93 | 11.64 | 11.79 | 160,144 | +0.01(+0.06%) |
Feb 18, 2015 | 11.49 | 11.84 | 11.48 | 11.79 | 315,399 | +0.25(+2.15%) |
Feb 17, 2015 | 11.50 | 11.68 | 11.38 | 11.54 | 239,889 | +0.06(+0.51%) |
Feb 13, 2015 | 11.49 | 11.48 | 11.48 | 11.48 | 332,285 | -0.03(-0.25%) |
Feb 12, 2015 | 11.65 | 11.68 | 11.44 | 11.51 | 188,488 | -0.01(-0.13%) |
Feb 11, 2015 | 11.52 | 11.68 | 11.52 | 11.52 | 167,144 | +0.01(+0.06%) |
Feb 10, 2015 | 11.50 | 11.62 | 11.33 | 11.52 | 230,078 | +0.13(+1.16%) |
Feb 09, 2015 | 11.36 | 11.69 | 11.32 | 11.38 | 355,159 | -0.04(-0.32%) |
Feb 06, 2015 | 11.41 | 11.52 | 11.33 | 11.42 | 285,469 | +0.08(+0.71%) |
Feb 05, 2015 | 11.19 | 11.41 | 11.17 | 11.34 | 213,515 | +0.21(+1.90%) |
Feb 04, 2015 | 11.25 | 11.31 | 11.11 | 11.13 | 249,208 | -0.13(-1.17%) |
Feb 03, 2015 | 11.14 | 11.30 | 10.96 | 11.26 | 319,175 | +0.13(+1.18%) |