Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.16 | 14.16 | 14.06 | 14.14 | 2,237 | +0.13(+0.93%) |
Apr 29, 2015 | 14.00 | 14.10 | 13.97 | 14.01 | 4,165 | +0.30(+2.19%) |
Apr 28, 2015 | 13.62 | 13.71 | 13.62 | 13.71 | 2,069 | +0.24(+1.78%) |
Apr 27, 2015 | 13.56 | 13.56 | 13.47 | 13.47 | 3,446 | -0.07(-0.52%) |
Apr 24, 2015 | 13.54 | 13.54 | 13.49 | 13.54 | 2,433 | +0.04(+0.30%) |
Apr 23, 2015 | 13.29 | 13.56 | 13.29 | 13.50 | 1,885 | +0.30(+2.27%) |
Apr 22, 2015 | 13.24 | 13.24 | 13.20 | 13.20 | 3,913 | -0.28(-2.08%) |
Apr 21, 2015 | 13.49 | 13.50 | 13.43 | 13.48 | 4,463 | +0.37(+2.78%) |
Apr 20, 2015 | 13.14 | 13.16 | 13.12 | 13.12 | 2,263 | -0.00(-0.04%) |
Apr 17, 2015 | 13.10 | 13.14 | 13.07 | 13.12 | 7,879 | -0.18(-1.35%) |
Apr 16, 2015 | 13.21 | 13.31 | 13.21 | 13.30 | 2,168 | +0.19(+1.45%) |
Apr 15, 2015 | 12.99 | 13.11 | 12.98 | 13.11 | 2,802 | +0.10(+0.77%) |
Apr 14, 2015 | 12.96 | 13.02 | 12.96 | 13.01 | 39,395 | +0.07(+0.54%) |
Apr 13, 2015 | 12.99 | 13.09 | 12.94 | 12.94 | 2,659 | -0.15(-1.15%) |
Apr 10, 2015 | 12.93 | 13.09 | 12.93 | 13.09 | 5,368 | +0.13(+1.00%) |
Apr 09, 2015 | 12.92 | 12.96 | 12.92 | 12.96 | 902 | +0.06(+0.47%) |
Apr 08, 2015 | 12.89 | 13.00 | 12.89 | 12.90 | 1,524 | +0.02(+0.16%) |
Apr 07, 2015 | 13.01 | 13.01 | 12.86 | 12.88 | 10,504 | +0.04(+0.31%) |
Apr 06, 2015 | 12.84 | 12.92 | 12.76 | 12.84 | 2,818 | +0.09(+0.71%) |
Apr 02, 2015 | 12.75 | 12.75 | 12.75 | 0 | +0.20(+1.55%) | |
Apr 01, 2015 | 12.58 | 12.59 | 12.55 | 12.55 | 5,233 | +0.15(+1.25%) |
Mar 31, 2015 | 12.47 | 12.47 | 12.40 | 12.40 | 4,309 | -0.30(-2.36%) |
Mar 30, 2015 | 12.65 | 12.70 | 12.64 | 12.70 | 4,263 | +0.18(+1.48%) |
Mar 27, 2015 | 12.52 | 12.53 | 12.49 | 12.52 | 3,575 | -0.13(-1.07%) |
Mar 26, 2015 | 12.60 | 12.66 | 12.55 | 12.65 | 3,663 | -0.13(-1.02%) |
Mar 25, 2015 | 12.95 | 12.95 | 12.72 | 12.78 | 3,619 | -0.19(-1.46%) |
Mar 24, 2015 | 13.02 | 13.07 | 12.97 | 12.97 | 4,300 | -0.03(-0.23%) |
Mar 23, 2015 | 12.95 | 13.04 | 12.94 | 13.00 | 3,877 | +0.03(+0.23%) |
Mar 20, 2015 | 12.79 | 13.01 | 12.79 | 12.97 | 9,900 | +0.39(+3.10%) |
Mar 19, 2015 | 12.46 | 12.58 | 12.46 | 12.58 | 3,279 | -0.11(-0.88%) |
Mar 18, 2015 | 12.41 | 12.76 | 12.41 | 12.69 | 12,637 | +0.16(+1.29%) |
Mar 17, 2015 | 12.46 | 12.54 | 12.44 | 12.53 | 6,083 | -0.12(-0.95%) |
Mar 16, 2015 | 12.63 | 12.68 | 12.61 | 12.65 | 2,856 | +0.19(+1.52%) |
Mar 13, 2015 | 12.33 | 12.46 | 12.33 | 12.46 | 3,078 | -0.01(-0.12%) |
Mar 12, 2015 | 12.40 | 12.48 | 12.38 | 12.47 | 8,624 | +0.04(+0.28%) |
Mar 11, 2015 | 12.46 | 12.51 | 12.41 | 12.44 | 3,144 | +0.08(+0.65%) |
Mar 10, 2015 | 12.40 | 12.42 | 12.33 | 12.36 | 3,618 | -0.23(-1.83%) |
Mar 09, 2015 | 12.52 | 12.61 | 12.52 | 12.59 | 3,077 | +0.18(+1.45%) |
Mar 06, 2015 | 12.52 | 12.52 | 12.37 | 12.41 | 8,524 | -0.25(-2.01%) |
Mar 05, 2015 | 12.73 | 12.79 | 12.64 | 12.66 | 5,124 | +0.50(+4.15%) |
Mar 04, 2015 | 12.18 | 12.19 | 12.16 | 12.16 | 1,905 | -0.03(-0.25%) |
Mar 03, 2015 | 12.31 | 12.16 | 12.19 | 8,440 | -0.12(-0.97%) | |
Mar 02, 2015 | 12.35 | 12.35 | 12.28 | 12.31 | 4,869 | +0.05(+0.41%) |
Feb 27, 2015 | 12.33 | 12.33 | 12.26 | 12.26 | 1,830 | +0.02(+0.16%) |
Feb 26, 2015 | 12.28 | 12.28 | 12.20 | 12.24 | 7,495 | -0.14(-1.10%) |
Feb 25, 2015 | 12.34 | 12.38 | 12.29 | 12.38 | 1,693 | +0.17(+1.36%) |
Feb 24, 2015 | 12.09 | 12.21 | 12.09 | 12.21 | 2,848 | +0.27(+2.26%) |
Feb 23, 2015 | 11.94 | 11.95 | 11.91 | 11.94 | 1,793 | -0.10(-0.83%) |
Feb 20, 2015 | 11.93 | 12.11 | 11.93 | 12.04 | 4,296 | +0.16(+1.35%) |
Feb 19, 2015 | 11.93 | 11.93 | 11.84 | 11.88 | 9,805 | +0.02(+0.17%) |
Feb 18, 2015 | 11.84 | 11.90 | 11.80 | 11.86 | 15,559 | +0.04(+0.34%) |
Feb 17, 2015 | 11.82 | 11.86 | 11.79 | 11.82 | 7,288 | +0.15(+1.29%) |
Feb 13, 2015 | 11.67 | 11.67 | 11.67 | 0 | -0.14(-1.19%) | |
Feb 12, 2015 | 11.72 | 11.81 | 11.72 | 11.81 | 4,420 | +0.27(+2.34%) |
Feb 11, 2015 | 11.52 | 11.55 | 11.49 | 11.54 | 3,388 | -0.07(-0.60%) |
Feb 10, 2015 | 11.55 | 11.63 | 11.55 | 11.61 | 14,775 | +0.18(+1.57%) |
Feb 09, 2015 | 11.43 | 11.49 | 11.40 | 11.43 | 16,444 | -0.12(-1.04%) |
Feb 06, 2015 | 11.58 | 11.58 | 11.47 | 11.55 | 7,066 | -0.06(-0.52%) |
Feb 05, 2015 | 11.60 | 11.62 | 11.54 | 11.61 | 4,219 | -0.08(-0.68%) |
Feb 04, 2015 | 11.60 | 11.69 | 11.59 | 11.69 | 7,668 | +0.09(+0.78%) |
Feb 03, 2015 | 11.67 | 11.67 | 11.56 | 11.60 | 12,567 | -0.05(-0.43%) |