Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.29 | 12.47 | 12.11 | 12.16 | 437,344 | -0.24(-1.92%) |
Apr 29, 2015 | 12.65 | 12.66 | 12.26 | 12.40 | 556,867 | -0.38(-2.94%) |
Apr 28, 2015 | 12.73 | 12.91 | 12.21 | 12.77 | 795,532 | +0.02(+0.14%) |
Apr 27, 2015 | 12.66 | 13.12 | 12.62 | 12.75 | 696,454 | +0.14(+1.09%) |
Apr 24, 2015 | 12.74 | 12.77 | 12.36 | 12.62 | 704,255 | -0.15(-1.15%) |
Apr 23, 2015 | 12.57 | 12.83 | 12.57 | 12.76 | 420,462 | +0.17(+1.38%) |
Apr 22, 2015 | 12.53 | 12.72 | 12.36 | 12.59 | 317,164 | +0.05(+0.37%) |
Apr 21, 2015 | 12.64 | 12.65 | 12.47 | 12.54 | 303,918 | -0.03(-0.22%) |
Apr 20, 2015 | 12.70 | 12.83 | 12.49 | 12.57 | 495,080 | -0.08(-0.65%) |
Apr 17, 2015 | 12.90 | 12.90 | 12.55 | 12.65 | 599,561 | -0.37(-2.82%) |
Apr 16, 2015 | 12.87 | 13.06 | 12.77 | 13.02 | 532,265 | +0.16(+1.21%) |
Apr 15, 2015 | 12.53 | 12.88 | 12.30 | 12.86 | 619,427 | +0.31(+2.48%) |
Apr 14, 2015 | 12.77 | 12.89 | 12.42 | 12.55 | 783,347 | -0.30(-2.35%) |
Apr 13, 2015 | 13.00 | 13.19 | 12.84 | 12.85 | 580,728 | -0.12(-0.92%) |
Apr 10, 2015 | 13.06 | 13.16 | 12.92 | 12.97 | 540,053 | +0.02(+0.14%) |
Apr 09, 2015 | 12.93 | 13.00 | 12.71 | 12.96 | 465,018 | -0.03(-0.21%) |
Apr 08, 2015 | 12.73 | 13.03 | 12.66 | 12.98 | 714,495 | +0.28(+2.16%) |
Apr 07, 2015 | 12.77 | 12.95 | 12.69 | 12.71 | 572,153 | -0.06(-0.50%) |
Apr 06, 2015 | 12.79 | 13.03 | 12.76 | 12.77 | 873,877 | -0.16(-1.21%) |
Apr 02, 2015 | 12.81 | 12.93 | 12.93 | 12.93 | 1,457,492 | +0.17(+1.29%) |
Apr 01, 2015 | 12.72 | 12.89 | 12.63 | 12.76 | 1,192,717 | +0.09(+0.72%) |
Mar 31, 2015 | 12.73 | 12.98 | 12.58 | 12.67 | 1,126,574 | -0.07(-0.58%) |
Mar 30, 2015 | 12.42 | 12.79 | 12.30 | 12.74 | 1,029,933 | +0.44(+3.58%) |
Mar 27, 2015 | 11.92 | 12.31 | 11.85 | 12.30 | 1,582,266 | +0.39(+3.31%) |
Mar 26, 2015 | 11.87 | 12.06 | 11.69 | 11.91 | 5,049,699 | -0.28(-2.33%) |
Mar 25, 2015 | 12.68 | 12.93 | 12.12 | 12.19 | 1,040,281 | -0.49(-3.83%) |
Mar 24, 2015 | 12.30 | 12.83 | 12.24 | 12.68 | 844,774 | +0.40(+3.29%) |
Mar 23, 2015 | 13.15 | 13.16 | 11.93 | 12.28 | 1,177,137 | -0.94(-7.14%) |
Mar 20, 2015 | 13.23 | 13.57 | 13.16 | 13.22 | 583,426 | -0.04(-0.28%) |
Mar 19, 2015 | 13.18 | 13.40 | 13.03 | 13.26 | 379,666 | +0.07(+0.56%) |
Mar 18, 2015 | 13.09 | 13.44 | 12.97 | 13.18 | 399,557 | -0.02(-0.14%) |
Mar 17, 2015 | 13.07 | 13.39 | 13.03 | 13.20 | 500,426 | +0.02(+0.14%) |
Mar 16, 2015 | 13.00 | 13.32 | 12.93 | 13.18 | 503,706 | +0.31(+2.42%) |
Mar 13, 2015 | 12.84 | 13.27 | 12.70 | 12.87 | 757,029 | +0.07(+0.57%) |
Mar 12, 2015 | 12.23 | 12.96 | 12.12 | 12.80 | 839,200 | +0.69(+5.68%) |
Mar 11, 2015 | 12.03 | 12.14 | 11.99 | 12.11 | 329,846 | +0.07(+0.61%) |
Mar 10, 2015 | 11.97 | 12.11 | 11.79 | 12.04 | 383,446 | +0.00(+0.00%) |
Mar 09, 2015 | 11.64 | 12.13 | 11.48 | 12.04 | 598,040 | +0.49(+4.21%) |
Mar 06, 2015 | 11.29 | 12.37 | 11.23 | 11.55 | 1,825,062 | +0.27(+2.36%) |
Mar 05, 2015 | 10.37 | 11.29 | 10.09 | 11.29 | 877,607 | +1.28(+12.83%) |
Mar 04, 2015 | 10.02 | 10.12 | 9.920 | 10.00 | 219,785 | -0.06(-0.64%) |
Mar 03, 2015 | 10.08 | 10.18 | 9.810 | 10.07 | 323,965 | -0.05(-0.54%) |
Mar 02, 2015 | 10.09 | 10.20 | 10.05 | 10.12 | 242,005 | +0.09(+0.91%) |
Feb 27, 2015 | 10.21 | 10.28 | 9.884 | 10.03 | 415,826 | -0.18(-1.80%) |
Feb 26, 2015 | 10.12 | 10.21 | 9.975 | 10.21 | 296,138 | +0.12(+1.18%) |
Feb 25, 2015 | 9.865 | 10.11 | 9.865 | 10.09 | 424,723 | +0.25(+2.51%) |
Feb 24, 2015 | 9.755 | 9.929 | 9.728 | 9.847 | 341,317 | +0.07(+0.75%) |
Feb 23, 2015 | 9.709 | 9.865 | 9.609 | 9.774 | 257,993 | +0.08(+0.85%) |
Feb 20, 2015 | 9.645 | 9.728 | 9.526 | 9.691 | 183,001 | +0.06(+0.57%) |
Feb 19, 2015 | 9.572 | 10.07 | 9.499 | 9.636 | 486,346 | +0.09(+0.96%) |
Feb 18, 2015 | 9.462 | 9.627 | 9.370 | 9.544 | 327,589 | +0.11(+1.17%) |
Feb 17, 2015 | 9.315 | 9.508 | 9.233 | 9.434 | 312,972 | +0.14(+1.48%) |
Feb 13, 2015 | 8.985 | 9.297 | 9.297 | 9.297 | 298,631 | +0.34(+3.79%) |
Feb 12, 2015 | 9.150 | 9.223 | 8.829 | 8.958 | 275,696 | -0.15(-1.61%) |
Feb 11, 2015 | 9.077 | 9.223 | 8.939 | 9.104 | 240,663 | +0.03(+0.30%) |
Feb 10, 2015 | 9.306 | 9.343 | 8.939 | 9.077 | 344,521 | -0.13(-1.39%) |
Feb 09, 2015 | 9.361 | 9.590 | 9.123 | 9.205 | 358,121 | -0.16(-1.66%) |
Feb 06, 2015 | 9.141 | 9.464 | 9.095 | 9.361 | 268,550 | +0.22(+2.41%) |
Feb 05, 2015 | 9.288 | 9.389 | 9.086 | 9.141 | 149,308 | -0.12(-1.29%) |
Feb 04, 2015 | 9.049 | 9.389 | 9.049 | 9.260 | 180,600 | +0.16(+1.71%) |
Feb 03, 2015 | 8.857 | 9.205 | 8.857 | 9.104 | 290,372 | +0.29(+3.33%) |