Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.38 | 10.53 | 10.16 | 10.35 | 103,868 | +0.00(+0.00%) |
Apr 29, 2015 | 10.74 | 11.49 | 10.24 | 10.35 | 95,303 | -0.45(-4.20%) |
Apr 28, 2015 | 10.88 | 11.28 | 10.76 | 10.80 | 77,374 | -0.04(-0.35%) |
Apr 27, 2015 | 10.90 | 11.46 | 10.67 | 10.84 | 60,346 | -0.05(-0.43%) |
Apr 24, 2015 | 10.90 | 11.26 | 10.85 | 10.89 | 48,678 | +0.04(+0.35%) |
Apr 23, 2015 | 10.13 | 10.96 | 10.11 | 10.85 | 110,131 | +0.65(+6.39%) |
Apr 22, 2015 | 10.42 | 10.51 | 9.867 | 10.20 | 83,877 | -0.30(-2.88%) |
Apr 21, 2015 | 10.69 | 10.83 | 10.44 | 10.50 | 76,233 | -0.25(-2.29%) |
Apr 20, 2015 | 10.72 | 10.93 | 10.48 | 10.75 | 92,387 | +0.01(+0.09%) |
Apr 17, 2015 | 10.83 | 10.91 | 10.53 | 10.74 | 70,147 | -0.20(-1.82%) |
Apr 16, 2015 | 11.26 | 11.42 | 10.87 | 10.93 | 64,909 | -0.43(-3.82%) |
Apr 15, 2015 | 11.09 | 11.58 | 11.00 | 11.37 | 89,395 | +0.42(+3.80%) |
Apr 14, 2015 | 11.00 | 11.28 | 10.84 | 10.95 | 113,892 | +0.04(+0.35%) |
Apr 13, 2015 | 11.01 | 11.11 | 10.63 | 10.92 | 133,476 | -0.20(-1.79%) |
Apr 10, 2015 | 11.37 | 11.54 | 11.10 | 11.11 | 76,750 | -0.18(-1.59%) |
Apr 09, 2015 | 11.74 | 11.84 | 11.08 | 11.29 | 155,587 | -0.36(-3.08%) |
Apr 08, 2015 | 11.98 | 12.16 | 11.26 | 11.65 | 366,515 | -0.33(-2.76%) |
Apr 07, 2015 | 12.74 | 12.81 | 11.95 | 11.98 | 143,061 | -0.70(-5.51%) |
Apr 06, 2015 | 13.04 | 13.14 | 12.62 | 12.68 | 78,205 | -0.33(-2.54%) |
Apr 02, 2015 | 12.73 | 13.01 | 13.01 | 13.01 | 35,552 | +0.21(+1.62%) |
Apr 01, 2015 | 12.68 | 12.91 | 12.65 | 12.81 | 52,974 | +0.09(+0.67%) |
Mar 31, 2015 | 12.60 | 12.80 | 12.36 | 12.72 | 30,952 | -0.06(-0.44%) |
Mar 30, 2015 | 12.44 | 12.84 | 12.35 | 12.78 | 69,007 | +0.33(+2.66%) |
Mar 27, 2015 | 12.68 | 12.68 | 12.33 | 12.45 | 58,874 | -0.26(-2.08%) |
Mar 26, 2015 | 13.27 | 13.50 | 12.66 | 12.71 | 47,826 | -0.54(-4.07%) |
Mar 25, 2015 | 13.76 | 13.95 | 13.21 | 13.25 | 48,215 | -0.39(-2.84%) |
Mar 24, 2015 | 13.91 | 13.91 | 13.42 | 13.64 | 55,369 | -0.23(-1.64%) |
Mar 23, 2015 | 12.86 | 13.89 | 12.85 | 13.86 | 62,421 | +1.08(+8.43%) |
Mar 20, 2015 | 12.82 | 12.90 | 12.61 | 12.79 | 115,345 | +0.06(+0.45%) |
Mar 19, 2015 | 13.25 | 13.29 | 12.53 | 12.73 | 59,955 | -0.67(-5.01%) |
Mar 18, 2015 | 13.07 | 13.51 | 12.85 | 13.40 | 108,319 | +0.28(+2.16%) |
Mar 17, 2015 | 12.56 | 13.14 | 12.34 | 13.12 | 75,076 | +0.51(+4.05%) |
Mar 16, 2015 | 13.47 | 13.47 | 12.15 | 12.61 | 93,199 | -0.72(-5.39%) |
Mar 13, 2015 | 13.71 | 13.71 | 13.15 | 13.33 | 50,796 | -0.38(-2.76%) |
Mar 12, 2015 | 13.59 | 13.87 | 13.46 | 13.70 | 31,905 | +0.27(+2.04%) |
Mar 11, 2015 | 13.32 | 13.51 | 13.18 | 13.43 | 58,631 | +0.19(+1.43%) |
Mar 10, 2015 | 13.31 | 13.43 | 12.97 | 13.24 | 59,929 | -0.23(-1.68%) |
Mar 09, 2015 | 13.36 | 13.68 | 13.34 | 13.47 | 56,435 | +0.10(+0.78%) |
Mar 06, 2015 | 13.44 | 13.52 | 13.10 | 13.36 | 81,720 | -0.11(-0.84%) |
Mar 05, 2015 | 13.66 | 13.66 | 13.21 | 13.48 | 46,944 | -0.21(-1.52%) |
Mar 04, 2015 | 13.70 | 13.84 | 13.42 | 13.68 | 57,748 | -0.09(-0.69%) |
Mar 03, 2015 | 13.89 | 13.95 | 13.70 | 13.78 | 42,689 | -0.14(-1.02%) |
Mar 02, 2015 | 14.30 | 14.61 | 13.85 | 13.92 | 68,743 | -0.34(-2.39%) |
Feb 27, 2015 | 13.73 | 14.38 | 12.94 | 14.26 | 101,463 | +0.42(+3.00%) |
Feb 26, 2015 | 13.07 | 14.01 | 13.04 | 13.85 | 101,597 | +0.68(+5.17%) |
Feb 25, 2015 | 14.20 | 14.32 | 13.12 | 13.16 | 46,788 | -1.10(-7.74%) |
Feb 24, 2015 | 14.43 | 14.61 | 14.06 | 14.27 | 47,087 | -0.58(-3.88%) |
Feb 23, 2015 | 15.40 | 15.48 | 14.65 | 14.84 | 36,597 | -0.59(-3.79%) |
Feb 20, 2015 | 15.67 | 15.67 | 15.38 | 15.43 | 26,471 | -0.17(-1.09%) |
Feb 19, 2015 | 15.48 | 15.83 | 15.38 | 15.60 | 32,499 | -0.04(-0.24%) |
Feb 18, 2015 | 15.55 | 15.79 | 15.37 | 15.64 | 28,402 | +0.11(+0.73%) |
Feb 17, 2015 | 15.34 | 15.67 | 15.19 | 15.52 | 21,698 | +0.15(+0.98%) |
Feb 13, 2015 | 14.74 | 15.37 | 15.37 | 15.37 | 67,286 | +0.74(+5.03%) |
Feb 12, 2015 | 14.78 | 14.91 | 14.58 | 14.64 | 32,285 | +0.06(+0.39%) |
Feb 11, 2015 | 14.97 | 14.97 | 14.41 | 14.58 | 22,535 | -0.48(-3.20%) |
Feb 10, 2015 | 14.85 | 15.09 | 14.29 | 15.06 | 51,158 | +0.40(+2.70%) |
Feb 09, 2015 | 14.43 | 14.99 | 14.43 | 14.67 | 30,500 | +0.22(+1.50%) |
Feb 06, 2015 | 14.18 | 14.66 | 14.07 | 14.45 | 38,663 | +0.29(+2.07%) |
Feb 05, 2015 | 13.61 | 14.29 | 13.61 | 14.16 | 23,419 | +0.72(+5.34%) |
Feb 04, 2015 | 14.00 | 14.20 | 13.41 | 13.44 | 33,664 | -0.69(-4.88%) |
Feb 03, 2015 | 13.03 | 14.16 | 13.03 | 14.13 | 47,755 | +1.23(+9.51%) |