Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.04 | 12.27 | 11.86 | 12.06 | 20,646 | -0.04(-0.33%) |
Apr 29, 2015 | 12.13 | 12.13 | 11.80 | 12.10 | 108,457 | -0.04(-0.33%) |
Apr 28, 2015 | 11.97 | 12.32 | 11.95 | 12.14 | 15,403 | +0.14(+1.17%) |
Apr 27, 2015 | 12.22 | 12.28 | 11.88 | 12.00 | 23,710 | -0.30(-2.44%) |
Apr 24, 2015 | 12.32 | 12.60 | 12.07 | 12.30 | 17,048 | +0.01(+0.08%) |
Apr 23, 2015 | 12.11 | 12.73 | 12.02 | 12.29 | 36,212 | +0.14(+1.15%) |
Apr 22, 2015 | 12.02 | 12.68 | 12.02 | 12.15 | 32,141 | -0.08(-0.65%) |
Apr 21, 2015 | 13.60 | 13.60 | 12.01 | 12.23 | 63,812 | -1.55(-11.25%) |
Apr 20, 2015 | 15.79 | 15.79 | 13.53 | 13.78 | 44,806 | -1.85(-11.84%) |
Apr 17, 2015 | 15.69 | 15.75 | 14.75 | 15.63 | 16,254 | -0.54(-3.34%) |
Apr 16, 2015 | 15.63 | 16.32 | 15.63 | 16.17 | 7,273 | +0.38(+2.41%) |
Apr 15, 2015 | 16.82 | 17.04 | 15.83 | 15.79 | 30,472 | -1.06(-6.29%) |
Apr 14, 2015 | 16.43 | 17.26 | 15.86 | 16.85 | 34,810 | +0.51(+3.12%) |
Apr 13, 2015 | 16.05 | 16.49 | 15.75 | 16.34 | 42,820 | +0.87(+5.62%) |
Apr 10, 2015 | 14.17 | 15.96 | 13.63 | 15.47 | 22,954 | +1.21(+8.49%) |
Apr 09, 2015 | 13.25 | 14.49 | 13.00 | 14.26 | 28,805 | +0.92(+6.90%) |
Apr 08, 2015 | 12.35 | 13.49 | 12.09 | 13.34 | 14,363 | +1.72(+14.80%) |
Apr 07, 2015 | 12.50 | 12.50 | 11.57 | 11.62 | 20,510 | -0.83(-6.67%) |
Apr 06, 2015 | 11.90 | 12.72 | 11.86 | 12.45 | 14,181 | +0.67(+5.69%) |
Apr 02, 2015 | 11.48 | 11.78 | 11.78 | 11.78 | 4,300 | +0.40(+3.51%) |
Apr 01, 2015 | 11.60 | 11.80 | 11.00 | 11.38 | 3,763 | -0.25(-2.15%) |
Mar 31, 2015 | 11.91 | 11.91 | 11.47 | 11.63 | 10,595 | +0.17(+1.48%) |
Mar 30, 2015 | 11.60 | 11.89 | 11.34 | 11.46 | 5,954 | -0.29(-2.47%) |
Mar 27, 2015 | 11.86 | 11.91 | 11.30 | 11.75 | 11,327 | +0.85(+7.80%) |
Mar 26, 2015 | 10.57 | 10.90 | 10.42 | 10.90 | 7,602 | -0.60(-5.22%) |
Mar 25, 2015 | 11.26 | 11.62 | 10.23 | 11.50 | 13,561 | -0.09(-0.78%) |
Mar 24, 2015 | 11.35 | 11.62 | 11.19 | 11.59 | 3,853 | -0.05(-0.43%) |
Mar 23, 2015 | 11.83 | 12.00 | 11.00 | 11.64 | 12,936 | -0.02(-0.17%) |
Mar 20, 2015 | 11.67 | 12.00 | 11.57 | 11.66 | 6,566 | +0.04(+0.34%) |
Mar 19, 2015 | 11.64 | 12.00 | 11.55 | 11.62 | 15,635 | -0.02(-0.17%) |
Mar 18, 2015 | 11.38 | 11.65 | 11.38 | 11.64 | 4,711 | +0.09(+0.78%) |
Mar 17, 2015 | 11.53 | 11.65 | 11.32 | 11.55 | 5,647 | +0.23(+2.03%) |
Mar 16, 2015 | 11.18 | 11.58 | 11.02 | 11.32 | 8,200 | +0.07(+0.62%) |
Mar 13, 2015 | 11.07 | 11.34 | 10.89 | 11.25 | 12,455 | -0.01(-0.09%) |
Mar 12, 2015 | 11.13 | 11.60 | 10.93 | 11.26 | 9,231 | +0.34(+3.11%) |
Mar 11, 2015 | 10.56 | 11.11 | 10.56 | 10.92 | 12,292 | +0.40(+3.80%) |
Mar 10, 2015 | 10.39 | 10.65 | 10.25 | 10.52 | 16,530 | +0.10(+0.96%) |
Mar 09, 2015 | 10.60 | 10.60 | 10.42 | 10.42 | 3,446 | -0.07(-0.67%) |
Mar 06, 2015 | 10.46 | 10.50 | 10.39 | 10.49 | 3,903 | +0.10(+0.96%) |
Mar 05, 2015 | 10.58 | 10.60 | 10.38 | 10.39 | 4,702 | -0.20(-1.89%) |
Mar 04, 2015 | 10.42 | 10.60 | 10.30 | 10.59 | 7,903 | +0.21(+2.02%) |
Mar 03, 2015 | 10.66 | 10.66 | 10.36 | 10.38 | 18,260 | -0.31(-2.95%) |
Mar 02, 2015 | 10.82 | 11.18 | 10.65 | 10.70 | 19,390 | -0.12(-1.06%) |
Feb 27, 2015 | 10.76 | 10.81 | 10.68 | 10.81 | 16,327 | +0.16(+1.50%) |
Feb 26, 2015 | 10.72 | 10.80 | 10.65 | 10.65 | 7,328 | +0.02(+0.19%) |
Feb 25, 2015 | 10.79 | 10.82 | 10.62 | 10.63 | 4,005 | -0.17(-1.57%) |
Feb 24, 2015 | 10.61 | 10.82 | 10.61 | 10.80 | 8,117 | +0.25(+2.37%) |
Feb 23, 2015 | 10.53 | 11.04 | 10.52 | 10.55 | 14,605 | -0.01(-0.09%) |
Feb 20, 2015 | 10.75 | 11.18 | 10.56 | 10.56 | 14,363 | -0.24(-2.22%) |
Feb 19, 2015 | 10.66 | 11.28 | 10.61 | 10.80 | 119,768 | +0.27(+2.56%) |
Feb 18, 2015 | 10.82 | 10.82 | 10.41 | 10.53 | 27,327 | +0.03(+0.29%) |
Feb 17, 2015 | 10.47 | 10.72 | 10.41 | 10.50 | 10,450 | +0.05(+0.48%) |
Feb 13, 2015 | 10.47 | 10.45 | 10.45 | 10.45 | 1,200 | +0.00(+0.00%) |
Feb 12, 2015 | 10.45 | 10.65 | 10.45 | 10.45 | 4,042 | -0.05(-0.48%) |
Feb 11, 2015 | 10.92 | 10.92 | 10.50 | 10.50 | 5,335 | -0.06(-0.57%) |
Feb 10, 2015 | 11.00 | 11.10 | 10.55 | 10.56 | 11,347 | +0.06(+0.57%) |
Feb 09, 2015 | 10.95 | 11.58 | 10.50 | 10.50 | 9,183 | -0.55(-4.98%) |
Feb 06, 2015 | 11.17 | 11.47 | 10.85 | 11.05 | 11,504 | +0.02(+0.18%) |
Feb 05, 2015 | 11.21 | 11.70 | 11.01 | 11.03 | 27,149 | -0.08(-0.72%) |
Feb 04, 2015 | 10.45 | 11.66 | 10.31 | 11.11 | 130,673 | +0.65(+6.21%) |
Feb 03, 2015 | 11.21 | 11.21 | 10.40 | 10.46 | 25,584 | +0.05(+0.48%) |