Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.44 | 12.97 | 11.27 | 11.36 | 29,572 | -0.76(-6.27%) |
Apr 29, 2015 | 12.74 | 12.95 | 12.07 | 12.12 | 110,382 | -0.77(-5.97%) |
Apr 28, 2015 | 13.10 | 13.10 | 12.46 | 12.89 | 22,679 | -0.08(-0.62%) |
Apr 27, 2015 | 13.74 | 13.80 | 12.42 | 12.97 | 111,776 | -0.63(-4.63%) |
Apr 24, 2015 | 13.60 | 13.75 | 13.21 | 13.60 | 66,266 | +0.21(+1.57%) |
Apr 23, 2015 | 12.97 | 13.40 | 12.97 | 13.39 | 74,674 | +0.18(+1.36%) |
Apr 22, 2015 | 13.15 | 13.46 | 12.95 | 13.21 | 40,148 | -0.00(-0.04%) |
Apr 21, 2015 | 13.05 | 13.63 | 12.84 | 13.21 | 173,347 | +0.20(+1.50%) |
Apr 20, 2015 | 12.97 | 13.05 | 12.65 | 13.02 | 40,293 | +0.07(+0.54%) |
Apr 17, 2015 | 12.91 | 13.20 | 12.54 | 12.95 | 42,499 | -0.08(-0.61%) |
Apr 16, 2015 | 12.87 | 13.13 | 12.87 | 13.03 | 59,416 | +0.02(+0.15%) |
Apr 15, 2015 | 12.90 | 13.01 | 12.63 | 13.01 | 11,368 | +0.25(+1.96%) |
Apr 14, 2015 | 12.38 | 13.16 | 12.38 | 12.76 | 62,650 | +0.14(+1.11%) |
Apr 13, 2015 | 12.76 | 13.02 | 12.50 | 12.62 | 15,569 | -0.08(-0.63%) |
Apr 10, 2015 | 12.27 | 12.82 | 12.10 | 12.70 | 19,027 | +0.50(+4.10%) |
Apr 09, 2015 | 11.99 | 12.60 | 11.99 | 12.20 | 9,943 | +0.07(+0.58%) |
Apr 08, 2015 | 11.73 | 12.40 | 11.73 | 12.13 | 18,758 | +0.22(+1.85%) |
Apr 07, 2015 | 11.87 | 12.27 | 11.78 | 11.91 | 38,440 | +0.13(+1.10%) |
Apr 06, 2015 | 11.62 | 12.16 | 11.62 | 11.78 | 30,526 | +0.00(+0.00%) |
Apr 02, 2015 | 11.99 | 11.78 | 11.78 | 11.78 | 21,900 | -0.27(-2.24%) |
Apr 01, 2015 | 12.36 | 13.59 | 11.88 | 12.05 | 64,635 | -0.40(-3.21%) |
Mar 31, 2015 | 13.60 | 13.60 | 12.06 | 12.45 | 30,588 | -0.10(-0.80%) |
Mar 30, 2015 | 12.63 | 12.67 | 11.88 | 12.55 | 59,358 | +0.19(+1.50%) |
Mar 27, 2015 | 13.17 | 13.21 | 12.01 | 12.37 | 63,738 | -1.04(-7.79%) |
Mar 26, 2015 | 12.73 | 13.82 | 12.56 | 13.41 | 66,808 | +0.40(+3.07%) |
Mar 25, 2015 | 13.97 | 14.53 | 12.75 | 13.01 | 59,697 | -0.84(-6.06%) |
Mar 24, 2015 | 13.73 | 14.19 | 13.30 | 13.85 | 64,161 | +0.47(+3.51%) |
Mar 23, 2015 | 13.75 | 13.75 | 13.30 | 13.38 | 17,275 | -0.42(-3.04%) |
Mar 20, 2015 | 13.84 | 13.93 | 13.66 | 13.80 | 50,198 | +0.06(+0.44%) |
Mar 19, 2015 | 14.02 | 14.15 | 13.72 | 13.74 | 53,310 | -0.25(-1.79%) |
Mar 18, 2015 | 14.00 | 14.11 | 13.63 | 13.99 | 35,414 | +0.06(+0.43%) |
Mar 17, 2015 | 13.99 | 14.15 | 13.69 | 13.93 | 53,927 | +0.18(+1.31%) |
Mar 16, 2015 | 13.79 | 14.03 | 13.61 | 13.75 | 166,787 | +0.08(+0.59%) |
Mar 13, 2015 | 13.80 | 13.80 | 13.42 | 13.67 | 52,434 | +0.07(+0.51%) |
Mar 12, 2015 | 13.41 | 13.69 | 13.23 | 13.60 | 6,304 | +0.33(+2.49%) |
Mar 11, 2015 | 13.64 | 13.79 | 13.01 | 13.27 | 153,939 | -0.43(-3.14%) |
Mar 10, 2015 | 14.14 | 14.14 | 13.35 | 13.70 | 63,382 | -0.10(-0.72%) |
Mar 09, 2015 | 13.91 | 14.07 | 13.57 | 13.80 | 128,188 | +0.01(+0.07%) |
Mar 06, 2015 | 14.34 | 14.38 | 13.79 | 13.79 | 31,177 | -0.56(-3.90%) |
Mar 05, 2015 | 14.35 | 14.65 | 14.15 | 14.35 | 29,553 | -0.04(-0.28%) |
Mar 04, 2015 | 13.93 | 14.47 | 13.31 | 14.39 | 30,397 | +0.90(+6.67%) |
Mar 03, 2015 | 13.59 | 13.89 | 13.27 | 13.49 | 29,144 | -0.11(-0.81%) |
Mar 02, 2015 | 12.89 | 13.63 | 12.66 | 13.60 | 25,276 | +0.76(+5.92%) |
Feb 27, 2015 | 12.78 | 13.05 | 12.78 | 12.84 | 8,916 | -0.07(-0.54%) |
Feb 26, 2015 | 13.13 | 13.41 | 12.72 | 12.91 | 19,403 | -0.01(-0.08%) |
Feb 25, 2015 | 13.07 | 13.16 | 12.78 | 12.92 | 63,835 | -0.07(-0.54%) |
Feb 24, 2015 | 13.04 | 13.04 | 12.95 | 12.99 | 35,665 | -0.30(-2.26%) |
Feb 23, 2015 | 13.81 | 13.81 | 12.81 | 13.29 | 24,089 | -0.37(-2.71%) |
Feb 20, 2015 | 13.04 | 13.91 | 13.04 | 13.66 | 31,217 | +0.68(+5.24%) |
Feb 19, 2015 | 12.56 | 13.10 | 12.38 | 12.98 | 29,487 | +0.46(+3.67%) |
Feb 18, 2015 | 12.28 | 12.72 | 12.25 | 12.52 | 17,911 | +0.23(+1.87%) |
Feb 17, 2015 | 11.92 | 12.33 | 11.91 | 12.29 | 4,485 | +0.38(+3.19%) |
Feb 13, 2015 | 12.07 | 11.91 | 11.91 | 11.91 | 5,800 | -0.24(-1.98%) |
Feb 12, 2015 | 12.06 | 12.27 | 11.71 | 12.15 | 25,853 | +0.21(+1.76%) |
Feb 11, 2015 | 11.97 | 12.11 | 11.87 | 11.94 | 31,291 | +0.04(+0.34%) |
Feb 10, 2015 | 12.23 | 12.23 | 11.90 | 11.90 | 2,817 | -0.17(-1.41%) |
Feb 09, 2015 | 12.22 | 12.22 | 12.02 | 12.07 | 3,632 | -0.03(-0.25%) |
Feb 06, 2015 | 12.30 | 12.43 | 12.08 | 12.10 | 11,917 | -0.15(-1.22%) |
Feb 05, 2015 | 12.25 | 12.32 | 12.18 | 12.25 | 4,090 | +0.28(+2.34%) |
Feb 04, 2015 | 12.66 | 12.66 | 11.97 | 11.97 | 7,147 | -0.83(-6.48%) |
Feb 03, 2015 | 12.89 | 13.09 | 12.49 | 12.80 | 32,254 | +0.13(+1.03%) |