Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.96 | 10.96 | 10.68 | 10.85 | 281,735 | -0.61(-5.32%) |
Apr 29, 2015 | 11.63 | 11.69 | 11.38 | 11.46 | 124,323 | -0.25(-2.13%) |
Apr 28, 2015 | 11.44 | 11.77 | 11.44 | 11.71 | 157,169 | +0.28(+2.45%) |
Apr 27, 2015 | 10.99 | 11.52 | 10.95 | 11.43 | 165,186 | +0.68(+6.33%) |
Apr 24, 2015 | 11.02 | 11.04 | 10.64 | 10.75 | 175,673 | -0.45(-4.02%) |
Apr 23, 2015 | 11.01 | 11.29 | 10.99 | 11.20 | 53,139 | +0.21(+1.95%) |
Apr 22, 2015 | 11.29 | 11.31 | 10.97 | 10.99 | 123,957 | -0.42(-3.72%) |
Apr 21, 2015 | 11.26 | 11.49 | 11.22 | 11.41 | 63,157 | +0.15(+1.33%) |
Apr 20, 2015 | 11.26 | 11.28 | 11.14 | 11.26 | 77,757 | -0.24(-2.09%) |
Apr 17, 2015 | 11.45 | 11.56 | 11.43 | 11.50 | 94,045 | +0.13(+1.14%) |
Apr 16, 2015 | 11.53 | 11.54 | 11.25 | 11.37 | 101,774 | -0.08(-0.70%) |
Apr 15, 2015 | 11.27 | 11.52 | 11.21 | 11.45 | 93,750 | +0.27(+2.44%) |
Apr 14, 2015 | 11.25 | 11.35 | 11.15 | 11.18 | 82,980 | -0.22(-1.96%) |
Apr 13, 2015 | 11.49 | 11.49 | 11.30 | 11.40 | 182,028 | -0.23(-1.98%) |
Apr 10, 2015 | 11.65 | 11.70 | 11.50 | 11.63 | 71,683 | +0.38(+3.38%) |
Apr 09, 2015 | 11.30 | 11.30 | 11.20 | 11.25 | 68,506 | -0.25(-2.17%) |
Apr 08, 2015 | 11.66 | 11.68 | 11.37 | 11.50 | 100,310 | -0.23(-1.96%) |
Apr 07, 2015 | 11.78 | 11.82 | 11.65 | 11.73 | 46,795 | -0.16(-1.35%) |
Apr 06, 2015 | 12.10 | 12.12 | 11.85 | 11.89 | 160,977 | +0.41(+3.57%) |
Apr 02, 2015 | 11.51 | 11.48 | 11.48 | 11.48 | 44,700 | -0.06(-0.52%) |
Apr 01, 2015 | 11.27 | 11.68 | 11.24 | 11.54 | 245,016 | +0.56(+5.12%) |
Mar 31, 2015 | 11.07 | 11.15 | 10.93 | 10.98 | 45,907 | -0.04(-0.39%) |
Mar 30, 2015 | 11.04 | 11.09 | 10.95 | 11.02 | 157,534 | -0.37(-3.25%) |
Mar 27, 2015 | 11.43 | 11.49 | 11.23 | 11.39 | 135,677 | -0.16(-1.37%) |
Mar 26, 2015 | 11.66 | 11.67 | 11.51 | 11.55 | 194,518 | +0.19(+1.66%) |
Mar 25, 2015 | 11.44 | 11.46 | 11.33 | 11.36 | 87,441 | +0.07(+0.64%) |
Mar 24, 2015 | 11.24 | 11.31 | 11.09 | 11.29 | 52,555 | +0.09(+0.78%) |
Mar 23, 2015 | 11.00 | 11.23 | 10.95 | 11.20 | 145,898 | +0.21(+1.91%) |
Mar 20, 2015 | 10.76 | 11.11 | 10.74 | 10.99 | 131,785 | +0.33(+3.11%) |
Mar 19, 2015 | 10.51 | 10.69 | 10.43 | 10.66 | 104,292 | +0.04(+0.36%) |
Mar 18, 2015 | 10.09 | 10.76 | 10.01 | 10.62 | 135,958 | +0.56(+5.57%) |
Mar 17, 2015 | 9.970 | 10.31 | 9.920 | 10.06 | 122,811 | -0.18(-1.76%) |
Mar 16, 2015 | 10.28 | 10.32 | 10.10 | 10.24 | 79,858 | +0.02(+0.20%) |
Mar 13, 2015 | 10.28 | 10.34 | 10.13 | 10.22 | 63,684 | +0.04(+0.39%) |
Mar 12, 2015 | 10.31 | 10.31 | 10.06 | 10.18 | 63,107 | -0.03(-0.29%) |
Mar 11, 2015 | 10.31 | 10.32 | 10.05 | 10.21 | 153,984 | -0.17(-1.64%) |
Mar 10, 2015 | 10.56 | 10.66 | 10.33 | 10.38 | 115,422 | -0.18(-1.70%) |
Mar 09, 2015 | 10.70 | 10.73 | 10.54 | 10.56 | 123,762 | +0.03(+0.29%) |
Mar 06, 2015 | 10.91 | 10.97 | 10.48 | 10.53 | 358,623 | -0.93(-8.12%) |
Mar 05, 2015 | 11.60 | 11.80 | 11.42 | 11.46 | 114,085 | -0.03(-0.26%) |
Mar 04, 2015 | 11.66 | 11.60 | 11.48 | 11.49 | 102,844 | -0.11(-0.98%) |
Mar 03, 2015 | 11.80 | 11.96 | 11.58 | 11.60 | 148,462 | -0.07(-0.63%) |
Mar 02, 2015 | 11.92 | 11.99 | 11.68 | 11.68 | 142,577 | -0.20(-1.71%) |
Feb 27, 2015 | 11.98 | 12.10 | 11.85 | 11.88 | 137,345 | +0.07(+0.59%) |
Feb 26, 2015 | 11.94 | 11.96 | 11.74 | 11.81 | 87,090 | +0.13(+1.11%) |
Feb 25, 2015 | 11.71 | 11.75 | 11.58 | 11.68 | 103,746 | +0.14(+1.21%) |
Feb 24, 2015 | 11.48 | 11.63 | 11.25 | 11.54 | 158,389 | -0.05(-0.43%) |
Feb 23, 2015 | 11.53 | 11.84 | 11.51 | 11.59 | 98,965 | +0.03(+0.26%) |
Feb 20, 2015 | 11.82 | 11.92 | 11.48 | 11.56 | 156,206 | -0.20(-1.70%) |
Feb 19, 2015 | 11.90 | 11.94 | 11.71 | 11.76 | 152,658 | -0.12(-1.01%) |
Feb 18, 2015 | 11.80 | 11.92 | 11.47 | 11.88 | 224,124 | +0.11(+0.93%) |
Feb 17, 2015 | 12.00 | 12.00 | 11.65 | 11.77 | 230,341 | -0.62(-5.00%) |
Feb 13, 2015 | 12.44 | 12.39 | 12.39 | 12.39 | 140,200 | +0.18(+1.47%) |
Feb 12, 2015 | 12.32 | 12.35 | 12.13 | 12.21 | 59,195 | +0.08(+0.66%) |
Feb 11, 2015 | 12.56 | 12.57 | 12.08 | 12.13 | 156,324 | -0.43(-3.42%) |
Feb 10, 2015 | 12.64 | 12.75 | 12.48 | 12.56 | 115,098 | -0.22(-1.72%) |
Feb 09, 2015 | 12.66 | 12.85 | 12.66 | 12.78 | 94,884 | +0.14(+1.11%) |
Feb 06, 2015 | 12.80 | 12.92 | 12.43 | 12.64 | 406,376 | -1.03(-7.53%) |
Feb 05, 2015 | 13.41 | 13.67 | 13.28 | 13.67 | 94,086 | +0.05(+0.37%) |
Feb 04, 2015 | 13.63 | 13.65 | 13.60 | 13.62 | 155,655 | +0.16(+1.19%) |
Feb 03, 2015 | 13.68 | 13.68 | 13.28 | 13.46 | 154,035 | -0.41(-2.96%) |