Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.48 | 12.61 | 12.32 | 12.57 | 1,874,246 | +0.06(+0.46%) |
Apr 29, 2015 | 12.43 | 12.66 | 12.27 | 12.51 | 1,568,788 | -0.09(-0.68%) |
Apr 28, 2015 | 12.49 | 12.64 | 12.36 | 12.60 | 889,879 | +0.10(+0.84%) |
Apr 27, 2015 | 12.81 | 12.84 | 12.46 | 12.49 | 822,690 | -0.22(-1.72%) |
Apr 24, 2015 | 12.83 | 12.92 | 12.69 | 12.71 | 553,668 | -0.05(-0.37%) |
Apr 23, 2015 | 12.47 | 12.88 | 12.41 | 12.76 | 750,226 | +0.22(+1.75%) |
Apr 22, 2015 | 12.42 | 12.54 | 12.29 | 12.54 | 865,469 | +0.15(+1.23%) |
Apr 21, 2015 | 12.66 | 12.71 | 12.31 | 12.39 | 1,194,309 | -0.21(-1.66%) |
Apr 20, 2015 | 12.67 | 12.77 | 12.52 | 12.60 | 741,344 | +0.06(+0.46%) |
Apr 17, 2015 | 12.69 | 12.77 | 12.47 | 12.54 | 1,105,993 | -0.28(-2.15%) |
Apr 16, 2015 | 12.86 | 13.03 | 12.71 | 12.82 | 1,031,060 | -0.07(-0.52%) |
Apr 15, 2015 | 12.93 | 13.08 | 12.72 | 12.88 | 1,468,698 | +0.02(+0.15%) |
Apr 14, 2015 | 12.93 | 13.02 | 12.77 | 12.87 | 1,721,855 | -0.13(-1.03%) |
Apr 13, 2015 | 13.11 | 13.17 | 12.92 | 13.00 | 876,468 | -0.14(-1.09%) |
Apr 10, 2015 | 13.10 | 13.20 | 13.06 | 13.14 | 779,420 | +0.08(+0.58%) |
Apr 09, 2015 | 13.03 | 13.23 | 12.98 | 13.06 | 965,690 | +0.12(+0.96%) |
Apr 08, 2015 | 13.05 | 13.20 | 12.76 | 12.94 | 3,062,551 | -0.11(-0.88%) |
Apr 07, 2015 | 13.62 | 13.68 | 13.06 | 13.06 | 998,178 | -0.57(-4.19%) |
Apr 06, 2015 | 13.42 | 13.64 | 13.35 | 13.63 | 721,244 | +0.15(+1.13%) |
Apr 02, 2015 | 13.21 | 13.47 | 13.47 | 13.47 | 739,927 | +0.27(+2.02%) |
Apr 01, 2015 | 13.49 | 13.49 | 13.05 | 13.21 | 1,754,372 | -0.31(-2.32%) |
Mar 31, 2015 | 13.44 | 13.73 | 13.44 | 13.52 | 1,009,719 | +0.03(+0.21%) |
Mar 30, 2015 | 13.38 | 13.56 | 13.21 | 13.49 | 1,137,012 | +0.22(+1.65%) |
Mar 27, 2015 | 13.20 | 13.30 | 13.16 | 13.27 | 687,088 | +0.10(+0.80%) |
Mar 26, 2015 | 13.05 | 13.28 | 13.01 | 13.17 | 1,091,671 | +0.09(+0.65%) |
Mar 25, 2015 | 13.71 | 13.74 | 13.06 | 13.08 | 1,245,586 | -0.58(-4.25%) |
Mar 24, 2015 | 13.71 | 13.81 | 13.57 | 13.66 | 800,586 | -0.05(-0.35%) |
Mar 23, 2015 | 13.57 | 13.96 | 13.57 | 13.71 | 1,170,864 | +0.15(+1.12%) |
Mar 20, 2015 | 13.75 | 13.97 | 13.50 | 13.56 | 1,652,436 | -0.11(-0.84%) |
Mar 19, 2015 | 13.78 | 13.98 | 13.52 | 13.67 | 1,290,110 | -0.13(-0.97%) |
Mar 18, 2015 | 13.73 | 13.84 | 13.57 | 13.81 | 1,005,660 | +0.01(+0.07%) |
Mar 17, 2015 | 13.81 | 13.98 | 13.66 | 13.80 | 1,476,250 | +0.08(+0.56%) |
Mar 16, 2015 | 13.78 | 13.78 | 13.46 | 13.72 | 1,199,625 | +0.00(+0.00%) |
Mar 13, 2015 | 13.70 | 13.82 | 13.55 | 13.72 | 1,320,545 | -0.03(-0.21%) |
Mar 12, 2015 | 13.79 | 13.83 | 13.59 | 13.75 | 1,146,696 | +0.24(+1.76%) |
Mar 11, 2015 | 13.71 | 13.80 | 13.39 | 13.51 | 911,272 | -0.19(-1.39%) |
Mar 10, 2015 | 13.59 | 13.81 | 13.46 | 13.70 | 1,908,162 | -0.10(-0.76%) |
Mar 09, 2015 | 13.68 | 14.35 | 13.64 | 13.81 | 3,946,473 | +0.55(+4.17%) |
Mar 06, 2015 | 13.21 | 13.29 | 13.14 | 13.26 | 1,288,612 | -0.04(-0.29%) |
Mar 05, 2015 | 13.34 | 13.52 | 13.20 | 13.29 | 1,063,050 | -0.04(-0.29%) |
Mar 04, 2015 | 13.53 | 13.64 | 13.18 | 13.33 | 1,534,392 | -0.30(-2.23%) |
Mar 03, 2015 | 13.37 | 13.83 | 13.27 | 13.64 | 1,601,814 | +0.21(+1.56%) |
Mar 02, 2015 | 13.17 | 13.73 | 13.12 | 13.43 | 1,466,785 | +0.28(+2.10%) |
Feb 27, 2015 | 13.53 | 13.63 | 12.91 | 13.15 | 1,592,857 | -0.41(-3.02%) |
Feb 26, 2015 | 13.34 | 13.61 | 13.27 | 13.56 | 936,135 | +0.17(+1.28%) |
Feb 25, 2015 | 13.00 | 13.46 | 12.91 | 13.39 | 898,461 | +0.30(+2.25%) |
Feb 24, 2015 | 13.17 | 13.24 | 12.92 | 13.09 | 1,038,673 | -0.23(-1.72%) |
Feb 23, 2015 | 13.71 | 13.73 | 13.23 | 13.32 | 1,187,888 | -0.45(-3.25%) |
Feb 20, 2015 | 13.72 | 13.77 | 13.48 | 13.77 | 1,153,690 | -0.01(-0.07%) |
Feb 19, 2015 | 13.93 | 14.02 | 13.76 | 13.78 | 1,515,613 | -0.14(-1.03%) |
Feb 18, 2015 | 13.73 | 14.00 | 13.67 | 13.92 | 1,499,800 | +0.20(+1.46%) |
Feb 17, 2015 | 13.66 | 13.82 | 13.55 | 13.72 | 1,474,177 | +0.05(+0.35%) |
Feb 13, 2015 | 13.92 | 13.67 | 13.67 | 13.67 | 4,328,146 | -0.22(-1.58%) |
Feb 12, 2015 | 13.39 | 14.09 | 13.35 | 13.89 | 3,411,857 | +0.58(+4.36%) |
Feb 11, 2015 | 13.33 | 13.47 | 13.14 | 13.31 | 756,446 | -0.01(-0.07%) |
Feb 10, 2015 | 13.16 | 13.36 | 13.06 | 13.32 | 1,358,359 | +0.30(+2.34%) |
Feb 09, 2015 | 12.89 | 13.16 | 12.86 | 13.02 | 1,590,239 | +0.05(+0.37%) |
Feb 06, 2015 | 13.13 | 13.21 | 12.95 | 12.97 | 1,051,907 | -0.13(-1.02%) |
Feb 05, 2015 | 13.02 | 13.13 | 12.94 | 13.10 | 668,191 | +0.12(+0.95%) |
Feb 04, 2015 | 12.95 | 13.24 | 12.95 | 12.98 | 1,039,021 | -0.07(-0.51%) |
Feb 03, 2015 | 12.56 | 13.08 | 12.50 | 13.05 | 1,629,068 | +0.55(+4.42%) |