Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.45 | 13.74 | 12.81 | 13.49 | 2,289,370 | +1.33(+10.94%) |
Apr 29, 2015 | 12.42 | 12.44 | 12.15 | 12.16 | 593,496 | -0.33(-2.64%) |
Apr 28, 2015 | 12.56 | 12.61 | 12.43 | 12.49 | 548,515 | -0.07(-0.56%) |
Apr 27, 2015 | 12.65 | 12.76 | 12.50 | 12.56 | 354,604 | -0.06(-0.48%) |
Apr 24, 2015 | 12.64 | 12.74 | 12.56 | 12.62 | 250,121 | +0.00(+0.00%) |
Apr 23, 2015 | 12.64 | 12.69 | 12.45 | 12.62 | 244,187 | -0.02(-0.16%) |
Apr 22, 2015 | 12.66 | 12.76 | 12.52 | 12.64 | 192,098 | -0.05(-0.39%) |
Apr 21, 2015 | 12.91 | 12.92 | 12.59 | 12.69 | 356,527 | -0.16(-1.25%) |
Apr 20, 2015 | 12.69 | 12.86 | 12.65 | 12.85 | 303,166 | +0.21(+1.66%) |
Apr 17, 2015 | 12.74 | 12.89 | 12.64 | 12.64 | 355,902 | -0.24(-1.86%) |
Apr 16, 2015 | 12.82 | 12.91 | 12.77 | 12.88 | 211,161 | +0.02(+0.16%) |
Apr 15, 2015 | 12.81 | 12.94 | 12.78 | 12.86 | 335,667 | +0.12(+0.94%) |
Apr 14, 2015 | 12.94 | 12.94 | 12.70 | 12.74 | 291,087 | -0.16(-1.24%) |
Apr 13, 2015 | 12.96 | 13.03 | 12.75 | 12.90 | 905,130 | -0.13(-1.00%) |
Apr 10, 2015 | 13.04 | 13.11 | 12.95 | 13.03 | 334,227 | +0.05(+0.39%) |
Apr 09, 2015 | 12.83 | 12.99 | 12.79 | 12.98 | 235,246 | +0.18(+1.41%) |
Apr 08, 2015 | 12.74 | 12.90 | 12.66 | 12.80 | 395,011 | +0.04(+0.31%) |
Apr 07, 2015 | 12.92 | 13.00 | 12.75 | 12.76 | 471,317 | -0.24(-1.85%) |
Apr 06, 2015 | 12.42 | 13.00 | 12.39 | 13.00 | 392,291 | +0.57(+4.59%) |
Apr 02, 2015 | 12.44 | 12.43 | 12.43 | 12.43 | 319,000 | -0.04(-0.32%) |
Apr 01, 2015 | 12.48 | 12.65 | 12.31 | 12.47 | 394,933 | -0.08(-0.64%) |
Mar 31, 2015 | 12.52 | 12.62 | 12.43 | 12.55 | 679,361 | -0.09(-0.71%) |
Mar 30, 2015 | 12.63 | 12.78 | 12.54 | 12.64 | 396,075 | +0.15(+1.20%) |
Mar 27, 2015 | 12.41 | 12.53 | 12.24 | 12.49 | 328,761 | +0.11(+0.89%) |
Mar 26, 2015 | 12.25 | 12.39 | 12.09 | 12.38 | 418,557 | +0.15(+1.23%) |
Mar 25, 2015 | 12.36 | 12.42 | 12.15 | 12.23 | 294,396 | -0.08(-0.65%) |
Mar 24, 2015 | 12.29 | 12.40 | 12.25 | 12.31 | 160,626 | -0.01(-0.08%) |
Mar 23, 2015 | 12.27 | 12.50 | 12.27 | 12.32 | 219,555 | +0.02(+0.16%) |
Mar 20, 2015 | 12.40 | 12.44 | 12.29 | 12.30 | 595,768 | +0.02(+0.16%) |
Mar 19, 2015 | 12.42 | 12.50 | 12.26 | 12.28 | 236,500 | -0.25(-2.00%) |
Mar 18, 2015 | 12.30 | 12.68 | 12.12 | 12.53 | 588,364 | +0.12(+0.97%) |
Mar 17, 2015 | 12.43 | 12.57 | 12.27 | 12.41 | 321,994 | -0.13(-1.04%) |
Mar 16, 2015 | 12.65 | 12.68 | 12.31 | 12.54 | 413,478 | -0.04(-0.32%) |
Mar 13, 2015 | 12.60 | 12.75 | 12.34 | 12.58 | 297,248 | -0.08(-0.63%) |
Mar 12, 2015 | 12.43 | 12.70 | 12.43 | 12.66 | 318,061 | +0.28(+2.26%) |
Mar 11, 2015 | 12.59 | 12.61 | 12.12 | 12.38 | 652,233 | -0.17(-1.35%) |
Mar 10, 2015 | 12.58 | 12.61 | 12.42 | 12.55 | 403,570 | -0.16(-1.26%) |
Mar 09, 2015 | 12.66 | 12.83 | 12.55 | 12.71 | 609,368 | +0.06(+0.47%) |
Mar 06, 2015 | 12.58 | 12.78 | 12.52 | 12.65 | 412,942 | -0.09(-0.71%) |
Mar 05, 2015 | 12.71 | 12.77 | 12.50 | 12.74 | 483,226 | +0.03(+0.24%) |
Mar 04, 2015 | 12.62 | 12.82 | 12.55 | 12.71 | 348,502 | +0.05(+0.39%) |
Mar 03, 2015 | 12.42 | 12.68 | 12.34 | 12.66 | 609,393 | +0.17(+1.36%) |
Mar 02, 2015 | 12.68 | 12.78 | 12.43 | 12.49 | 1,018,727 | -0.26(-2.04%) |
Feb 27, 2015 | 12.97 | 13.09 | 12.71 | 12.75 | 765,560 | -0.28(-2.15%) |
Feb 26, 2015 | 13.40 | 13.49 | 12.75 | 13.03 | 1,158,045 | +0.35(+2.76%) |
Feb 25, 2015 | 12.65 | 12.90 | 12.60 | 12.68 | 1,037,064 | +0.02(+0.16%) |
Feb 24, 2015 | 12.46 | 12.67 | 12.45 | 12.66 | 350,218 | +0.19(+1.52%) |
Feb 23, 2015 | 12.32 | 12.51 | 12.20 | 12.47 | 262,498 | +0.04(+0.32%) |
Feb 20, 2015 | 12.39 | 12.44 | 12.06 | 12.43 | 253,939 | +0.06(+0.49%) |
Feb 19, 2015 | 12.22 | 12.52 | 12.15 | 12.37 | 442,627 | +0.04(+0.32%) |
Feb 18, 2015 | 12.15 | 12.34 | 12.15 | 12.33 | 295,820 | +0.11(+0.90%) |
Feb 17, 2015 | 12.15 | 12.24 | 12.11 | 12.22 | 262,048 | +0.04(+0.33%) |
Feb 13, 2015 | 12.16 | 12.18 | 12.18 | 12.18 | 244,600 | +0.14(+1.16%) |
Feb 12, 2015 | 12.11 | 12.23 | 11.94 | 12.04 | 333,283 | +0.11(+0.92%) |
Feb 11, 2015 | 11.93 | 12.05 | 11.84 | 11.93 | 207,225 | +0.01(+0.08%) |
Feb 10, 2015 | 12.11 | 12.17 | 11.78 | 11.92 | 226,233 | -0.04(-0.33%) |
Feb 09, 2015 | 12.23 | 12.23 | 11.93 | 11.96 | 212,580 | -0.28(-2.29%) |
Feb 06, 2015 | 12.17 | 12.28 | 12.09 | 12.24 | 273,835 | +0.10(+0.82%) |
Feb 05, 2015 | 11.80 | 12.19 | 11.75 | 12.14 | 347,804 | +0.45(+3.85%) |
Feb 04, 2015 | 11.71 | 11.92 | 11.65 | 11.69 | 322,682 | -0.11(-0.93%) |
Feb 03, 2015 | 11.37 | 11.87 | 11.35 | 11.80 | 471,177 | +0.58(+5.17%) |