Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.99 | 13.01 | 12.64 | 12.84 | 143,477 | -0.14(-1.09%) |
Apr 29, 2015 | 12.94 | 13.01 | 12.87 | 12.98 | 112,820 | +0.01(+0.10%) |
Apr 28, 2015 | 12.86 | 13.02 | 12.86 | 12.96 | 116,409 | +0.11(+0.88%) |
Apr 27, 2015 | 12.96 | 13.02 | 12.76 | 12.85 | 60,430 | -0.12(-0.94%) |
Apr 24, 2015 | 12.88 | 13.00 | 12.85 | 12.97 | 74,065 | +0.03(+0.27%) |
Apr 23, 2015 | 12.79 | 13.01 | 12.79 | 12.94 | 52,829 | +0.07(+0.51%) |
Apr 22, 2015 | 12.88 | 12.92 | 12.69 | 12.87 | 106,487 | +0.10(+0.79%) |
Apr 21, 2015 | 12.89 | 12.90 | 12.71 | 12.77 | 26,851 | -0.06(-0.46%) |
Apr 20, 2015 | 12.85 | 12.92 | 12.75 | 12.83 | 120,218 | +0.00(+0.00%) |
Apr 17, 2015 | 12.79 | 13.06 | 12.42 | 12.83 | 135,564 | -0.04(-0.29%) |
Apr 16, 2015 | 13.02 | 13.02 | 12.86 | 12.87 | 55,245 | -0.06(-0.48%) |
Apr 15, 2015 | 12.56 | 13.02 | 12.49 | 12.93 | 98,083 | +0.38(+3.00%) |
Apr 14, 2015 | 12.39 | 12.56 | 12.24 | 12.56 | 114,299 | +0.20(+1.63%) |
Apr 13, 2015 | 12.43 | 12.55 | 12.36 | 12.36 | 78,473 | -0.11(-0.88%) |
Apr 10, 2015 | 12.45 | 12.50 | 12.38 | 12.47 | 47,016 | -0.04(-0.33%) |
Apr 09, 2015 | 12.43 | 12.51 | 12.27 | 12.51 | 63,197 | +0.00(+0.00%) |
Apr 08, 2015 | 12.43 | 12.55 | 12.36 | 12.51 | 48,345 | +0.03(+0.23%) |
Apr 07, 2015 | 12.55 | 12.55 | 12.05 | 12.48 | 85,440 | -0.06(-0.50%) |
Apr 06, 2015 | 12.45 | 12.55 | 12.31 | 12.54 | 46,072 | +0.02(+0.13%) |
Apr 02, 2015 | 12.46 | 12.53 | 12.53 | 12.53 | 112,823 | +0.14(+1.17%) |
Apr 01, 2015 | 12.47 | 12.48 | 12.47 | 12.38 | 72,283 | -0.08(-0.68%) |
Mar 31, 2015 | 12.37 | 12.51 | 12.36 | 12.47 | 54,483 | +0.02(+0.18%) |
Mar 30, 2015 | 12.43 | 12.51 | 12.43 | 12.44 | 176,617 | +0.03(+0.23%) |
Mar 27, 2015 | 12.33 | 12.49 | 12.13 | 12.42 | 95,415 | +0.15(+1.23%) |
Mar 26, 2015 | 12.14 | 12.37 | 12.08 | 12.27 | 160,391 | +0.07(+0.54%) |
Mar 25, 2015 | 12.04 | 12.36 | 12.04 | 12.20 | 84,908 | -0.03(-0.23%) |
Mar 24, 2015 | 12.15 | 12.33 | 11.82 | 12.23 | 207,411 | +0.01(+0.08%) |
Mar 23, 2015 | 12.24 | 12.33 | 12.03 | 12.22 | 50,426 | -0.00(-0.03%) |
Mar 20, 2015 | 12.30 | 12.53 | 12.19 | 12.22 | 156,946 | -0.06(-0.51%) |
Mar 19, 2015 | 12.33 | 12.56 | 12.22 | 12.28 | 213,355 | -0.07(-0.58%) |
Mar 18, 2015 | 12.45 | 12.70 | 12.25 | 12.36 | 196,367 | -0.07(-0.58%) |
Mar 17, 2015 | 11.98 | 12.47 | 11.91 | 12.43 | 625,526 | +0.52(+4.35%) |
Mar 16, 2015 | 11.90 | 12.00 | 11.90 | 11.91 | 81,966 | +0.00(+0.03%) |
Mar 13, 2015 | 11.75 | 11.92 | 11.68 | 11.91 | 155,636 | +0.19(+1.61%) |
Mar 12, 2015 | 11.67 | 11.80 | 11.67 | 11.72 | 51,306 | +0.13(+1.17%) |
Mar 11, 2015 | 11.52 | 11.74 | 11.45 | 11.58 | 92,735 | +0.06(+0.52%) |
Mar 10, 2015 | 11.53 | 11.58 | 11.51 | 11.52 | 41,923 | -0.10(-0.86%) |
Mar 09, 2015 | 11.38 | 11.73 | 11.38 | 11.62 | 141,836 | +0.21(+1.84%) |
Mar 06, 2015 | 11.42 | 11.45 | 11.30 | 11.41 | 170,389 | -0.00(-0.03%) |
Mar 05, 2015 | 11.24 | 11.42 | 11.24 | 11.42 | 107,644 | +0.10(+0.89%) |
Mar 04, 2015 | 11.30 | 11.51 | 11.24 | 11.32 | 62,190 | +0.02(+0.17%) |
Mar 03, 2015 | 11.19 | 11.40 | 11.19 | 11.30 | 93,879 | +0.01(+0.06%) |
Mar 02, 2015 | 11.15 | 11.34 | 11.15 | 11.29 | 165,515 | +0.14(+1.26%) |
Feb 27, 2015 | 11.15 | 11.16 | 11.08 | 11.15 | 147,116 | +0.00(+0.00%) |
Feb 26, 2015 | 11.12 | 11.15 | 11.09 | 11.15 | 194,587 | +0.03(+0.31%) |
Feb 25, 2015 | 11.09 | 11.13 | 11.06 | 11.12 | 104,613 | +0.05(+0.42%) |
Feb 24, 2015 | 11.19 | 11.21 | 11.00 | 11.07 | 183,967 | -0.12(-1.09%) |
Feb 23, 2015 | 11.18 | 11.19 | 11.00 | 11.19 | 145,079 | +0.00(+0.00%) |
Feb 20, 2015 | 11.18 | 11.20 | 11.13 | 11.19 | 40,219 | +0.02(+0.17%) |
Feb 19, 2015 | 11.12 | 11.38 | 11.03 | 11.17 | 190,384 | +0.17(+1.53%) |
Feb 18, 2015 | 10.92 | 11.04 | 10.92 | 11.00 | 133,058 | +0.08(+0.77%) |
Feb 17, 2015 | 10.74 | 10.93 | 10.74 | 10.92 | 260,596 | +0.18(+1.72%) |
Feb 13, 2015 | 10.63 | 10.74 | 10.74 | 10.74 | 131,142 | +0.11(+1.03%) |
Feb 12, 2015 | 10.52 | 10.63 | 10.52 | 10.63 | 115,815 | +0.11(+1.07%) |
Feb 11, 2015 | 10.64 | 10.69 | 10.51 | 10.51 | 113,988 | -0.09(-0.83%) |
Feb 10, 2015 | 10.68 | 10.68 | 10.55 | 10.60 | 229,909 | -0.08(-0.70%) |
Feb 09, 2015 | 10.71 | 10.79 | 10.65 | 10.68 | 243,452 | -0.07(-0.64%) |
Feb 06, 2015 | 10.65 | 10.75 | 10.60 | 10.75 | 290,084 | +0.09(+0.82%) |
Feb 05, 2015 | 10.94 | 10.97 | 10.55 | 10.66 | 112,207 | -0.25(-2.32%) |
Feb 04, 2015 | 10.63 | 11.07 | 10.63 | 10.91 | 90,303 | +0.29(+2.74%) |
Feb 03, 2015 | 10.46 | 10.94 | 10.45 | 10.62 | 93,661 | +0.15(+1.46%) |