Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.62 | 12.62 | 12.28 | 12.36 | 133,489 | -0.26(-2.08%) |
Apr 29, 2015 | 12.46 | 12.69 | 12.22 | 12.62 | 384,023 | +0.24(+1.97%) |
Apr 28, 2015 | 12.38 | 12.70 | 12.25 | 12.38 | 240,593 | +0.12(+0.97%) |
Apr 27, 2015 | 12.54 | 12.57 | 12.22 | 12.26 | 70,436 | -0.20(-1.61%) |
Apr 24, 2015 | 12.55 | 12.55 | 12.34 | 12.46 | 165,388 | +0.08(+0.66%) |
Apr 23, 2015 | 11.26 | 12.60 | 11.26 | 12.38 | 335,736 | +1.12(+9.94%) |
Apr 22, 2015 | 11.35 | 11.55 | 11.10 | 11.26 | 279,818 | -0.01(-0.06%) |
Apr 21, 2015 | 11.19 | 11.30 | 10.88 | 11.27 | 84,395 | +0.09(+0.84%) |
Apr 20, 2015 | 11.10 | 11.47 | 11.04 | 11.17 | 94,846 | -0.07(-0.61%) |
Apr 17, 2015 | 11.36 | 11.57 | 11.11 | 11.24 | 95,165 | -0.17(-1.48%) |
Apr 16, 2015 | 11.46 | 11.58 | 11.28 | 11.41 | 84,792 | -0.06(-0.49%) |
Apr 15, 2015 | 11.82 | 11.82 | 11.43 | 11.47 | 117,459 | -0.20(-1.72%) |
Apr 14, 2015 | 11.72 | 11.88 | 11.45 | 11.67 | 87,205 | -0.08(-0.69%) |
Apr 13, 2015 | 11.95 | 12.00 | 11.71 | 11.75 | 58,671 | -0.10(-0.84%) |
Apr 10, 2015 | 11.77 | 12.07 | 11.63 | 11.85 | 85,615 | +0.12(+1.01%) |
Apr 09, 2015 | 11.91 | 12.06 | 11.69 | 11.73 | 66,256 | -0.15(-1.26%) |
Apr 08, 2015 | 11.87 | 12.07 | 11.69 | 11.88 | 297,792 | +0.01(+0.11%) |
Apr 07, 2015 | 11.83 | 12.10 | 11.69 | 11.87 | 115,496 | +0.03(+0.26%) |
Apr 06, 2015 | 11.92 | 12.24 | 11.63 | 11.83 | 178,234 | -0.04(-0.37%) |
Apr 02, 2015 | 12.24 | 11.88 | 11.88 | 11.88 | 106,528 | -0.30(-2.46%) |
Apr 01, 2015 | 12.35 | 12.36 | 12.08 | 12.18 | 85,695 | +0.13(+1.09%) |
Mar 31, 2015 | 12.50 | 12.50 | 11.91 | 12.05 | 76,604 | -0.31(-2.48%) |
Mar 30, 2015 | 12.69 | 12.69 | 12.32 | 12.35 | 86,967 | -0.31(-2.42%) |
Mar 27, 2015 | 12.70 | 13.05 | 12.38 | 12.66 | 298,679 | +0.13(+1.05%) |
Mar 26, 2015 | 12.65 | 12.76 | 12.31 | 12.53 | 48,706 | -0.06(-0.45%) |
Mar 25, 2015 | 12.75 | 12.91 | 12.54 | 12.59 | 66,759 | +0.03(+0.20%) |
Mar 24, 2015 | 12.69 | 12.82 | 12.46 | 12.56 | 40,731 | -0.13(-0.99%) |
Mar 23, 2015 | 12.88 | 12.92 | 12.50 | 12.69 | 125,298 | -0.23(-1.79%) |
Mar 20, 2015 | 12.44 | 12.97 | 12.25 | 12.92 | 417,884 | +0.61(+4.93%) |
Mar 19, 2015 | 12.59 | 12.81 | 12.28 | 12.31 | 100,497 | -0.32(-2.53%) |
Mar 18, 2015 | 12.75 | 12.95 | 12.62 | 12.63 | 104,016 | -0.04(-0.30%) |
Mar 17, 2015 | 12.33 | 12.75 | 12.23 | 12.67 | 108,413 | +0.34(+2.74%) |
Mar 16, 2015 | 12.42 | 12.57 | 12.19 | 12.33 | 83,915 | -0.10(-0.80%) |
Mar 13, 2015 | 12.21 | 12.61 | 12.21 | 12.43 | 182,561 | +0.14(+1.12%) |
Mar 12, 2015 | 12.28 | 12.82 | 12.20 | 12.29 | 85,267 | -0.15(-1.21%) |
Mar 11, 2015 | 11.94 | 12.50 | 11.90 | 12.44 | 50,572 | +0.46(+3.81%) |
Mar 10, 2015 | 12.26 | 12.58 | 11.77 | 11.98 | 269,597 | -0.43(-3.43%) |
Mar 09, 2015 | 12.82 | 12.85 | 12.37 | 12.41 | 47,649 | -0.31(-2.46%) |
Mar 06, 2015 | 12.59 | 12.94 | 12.59 | 12.72 | 49,991 | +0.00(+0.00%) |
Mar 05, 2015 | 12.78 | 12.82 | 12.59 | 12.72 | 42,355 | +0.23(+1.85%) |
Mar 04, 2015 | 12.50 | 12.56 | 12.44 | 12.49 | 234,835 | +0.04(+0.30%) |
Mar 03, 2015 | 12.67 | 12.70 | 12.63 | 12.45 | 166,546 | -0.18(-1.39%) |
Mar 02, 2015 | 12.44 | 12.80 | 12.44 | 12.63 | 180,921 | +0.14(+1.10%) |
Feb 27, 2015 | 12.21 | 12.50 | 12.19 | 12.49 | 115,451 | +0.17(+1.37%) |
Feb 26, 2015 | 12.32 | 12.46 | 12.13 | 12.32 | 101,174 | -0.15(-1.20%) |
Feb 25, 2015 | 12.49 | 12.66 | 12.45 | 12.47 | 165,454 | -0.03(-0.20%) |
Feb 24, 2015 | 12.63 | 12.64 | 12.47 | 12.50 | 227,446 | -0.09(-0.70%) |
Feb 23, 2015 | 12.97 | 13.10 | 12.57 | 12.59 | 196,373 | +0.11(+0.90%) |
Feb 20, 2015 | 12.65 | 12.72 | 12.46 | 12.47 | 119,912 | -0.26(-2.01%) |
Feb 19, 2015 | 12.62 | 12.90 | 12.44 | 12.73 | 280,485 | +0.29(+2.31%) |
Feb 18, 2015 | 12.65 | 12.94 | 12.44 | 12.44 | 371,328 | -0.08(-0.65%) |
Feb 17, 2015 | 12.26 | 12.92 | 12.26 | 12.52 | 87,756 | +0.33(+2.72%) |
Feb 13, 2015 | 11.98 | 12.19 | 12.19 | 12.19 | 78,216 | +0.28(+2.36%) |
Feb 12, 2015 | 12.04 | 12.18 | 11.83 | 11.91 | 108,213 | -0.04(-0.31%) |
Feb 11, 2015 | 12.00 | 12.14 | 11.75 | 11.95 | 68,716 | -0.19(-1.60%) |
Feb 10, 2015 | 12.13 | 12.18 | 11.72 | 12.14 | 52,413 | +0.08(+0.67%) |
Feb 09, 2015 | 11.91 | 12.10 | 11.44 | 12.06 | 91,570 | +0.24(+2.01%) |
Feb 06, 2015 | 11.93 | 12.17 | 11.81 | 11.82 | 49,098 | -0.16(-1.36%) |
Feb 05, 2015 | 11.76 | 11.98 | 11.45 | 11.98 | 63,360 | +0.27(+2.29%) |
Feb 04, 2015 | 11.39 | 11.84 | 11.27 | 11.72 | 115,053 | +0.10(+0.86%) |
Feb 03, 2015 | 11.13 | 11.87 | 10.98 | 11.62 | 130,611 | +0.13(+1.09%) |
Feb 02, 2015 | 11.79 | 11.88 | 11.32 | 11.49 | 131,752 | -0.13(-1.08%) |
Jan 30, 2015 | 10.95 | 11.62 | 10.40 | 11.62 | 519,933 | +0.79(+7.28%) |
Jan 29, 2015 | 10.44 | 10.91 | 10.05 | 10.83 | 132,533 | +0.36(+3.40%) |
Jan 28, 2015 | 10.55 | 10.69 | 10.40 | 10.47 | 51,557 | -0.09(-0.89%) |
Jan 27, 2015 | 10.78 | 11.07 | 10.52 | 10.57 | 101,022 | -0.09(-0.88%) |
Jan 26, 2015 | 11.00 | 11.00 | 10.43 | 10.66 | 117,094 | +0.07(+0.65%) |
Jan 23, 2015 | 11.01 | 11.01 | 10.32 | 10.59 | 84,772 | -0.06(-0.59%) |
Jan 22, 2015 | 10.39 | 11.20 | 10.39 | 10.65 | 193,980 | +0.27(+2.59%) |
Jan 21, 2015 | 10.04 | 10.55 | 10.04 | 10.38 | 225,791 | +0.44(+4.40%) |
Jan 20, 2015 | 9.859 | 10.55 | 9.859 | 9.947 | 164,099 | -0.01(-0.06%) |
Jan 16, 2015 | 9.478 | 10.31 | 9.478 | 9.953 | 145,373 | +0.55(+5.85%) |
Jan 15, 2015 | 9.240 | 9.834 | 9.065 | 9.403 | 65,556 | +0.16(+1.76%) |
Jan 14, 2015 | 9.278 | 9.578 | 9.090 | 9.240 | 68,648 | -0.13(-1.40%) |
Jan 13, 2015 | 9.559 | 9.962 | 9.253 | 9.372 | 73,337 | -0.23(-2.41%) |
Jan 12, 2015 | 9.984 | 9.984 | 9.447 | 9.603 | 28,820 | -0.45(-4.48%) |
Jan 09, 2015 | 9.972 | 10.22 | 9.628 | 10.05 | 70,574 | +0.07(+0.69%) |
Jan 08, 2015 | 10.00 | 10.23 | 9.847 | 9.984 | 145,733 | +0.11(+1.14%) |
Jan 07, 2015 | 10.00 | 10.06 | 9.703 | 9.872 | 189,117 | +0.07(+0.70%) |
Jan 06, 2015 | 10.05 | 10.23 | 9.740 | 9.803 | 141,343 | -0.22(-2.18%) |
Jan 05, 2015 | 10.93 | 11.06 | 9.878 | 10.02 | 217,051 | -0.75(-6.96%) |
Jan 02, 2015 | 10.26 | 10.90 | 10.26 | 10.77 | 68,756 | +0.55(+5.38%) |
Dec 31, 2014 | 10.23 | 10.22 | 10.22 | 10.22 | 166,510 | -0.01(-0.12%) |