Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.96 | 12.72 | 11.87 | 12.39 | 2,309,472 | +0.54(+4.53%) |
Apr 29, 2015 | 12.02 | 12.08 | 11.83 | 11.86 | 455,889 | -0.22(-1.84%) |
Apr 28, 2015 | 11.96 | 12.09 | 11.88 | 12.08 | 619,087 | +0.14(+1.16%) |
Apr 27, 2015 | 12.18 | 12.28 | 11.90 | 11.94 | 572,182 | -0.24(-1.98%) |
Apr 24, 2015 | 12.17 | 12.22 | 12.09 | 12.18 | 398,419 | +0.01(+0.08%) |
Apr 23, 2015 | 11.96 | 12.32 | 11.92 | 12.17 | 435,298 | +0.16(+1.31%) |
Apr 22, 2015 | 12.18 | 12.18 | 11.90 | 12.01 | 488,910 | -0.17(-1.37%) |
Apr 21, 2015 | 12.17 | 12.27 | 12.12 | 12.18 | 458,692 | +0.07(+0.61%) |
Apr 20, 2015 | 12.08 | 12.20 | 11.97 | 12.11 | 420,364 | +0.08(+0.69%) |
Apr 17, 2015 | 12.37 | 12.47 | 12.00 | 12.02 | 795,232 | -0.48(-3.85%) |
Apr 16, 2015 | 12.20 | 12.52 | 12.19 | 12.50 | 642,640 | +0.26(+2.12%) |
Apr 15, 2015 | 12.37 | 12.37 | 12.18 | 12.24 | 535,134 | -0.06(-0.45%) |
Apr 14, 2015 | 12.24 | 12.37 | 12.12 | 12.30 | 583,261 | -0.14(-1.12%) |
Apr 13, 2015 | 12.30 | 12.44 | 12.28 | 12.44 | 308,985 | +0.11(+0.90%) |
Apr 10, 2015 | 12.56 | 12.60 | 12.32 | 12.33 | 541,244 | -0.17(-1.33%) |
Apr 09, 2015 | 12.50 | 12.61 | 12.32 | 12.49 | 441,666 | -0.01(-0.07%) |
Apr 08, 2015 | 12.58 | 12.63 | 12.49 | 12.50 | 429,182 | -0.04(-0.30%) |
Apr 07, 2015 | 12.84 | 12.87 | 12.46 | 12.54 | 738,135 | -0.36(-2.80%) |
Apr 06, 2015 | 12.49 | 12.90 | 12.46 | 12.90 | 1,211,494 | +0.40(+3.18%) |
Apr 02, 2015 | 12.59 | 12.50 | 12.50 | 12.50 | 1,112,572 | -0.05(-0.37%) |
Apr 01, 2015 | 12.65 | 12.73 | 12.42 | 12.55 | 767,497 | -0.15(-1.16%) |
Mar 31, 2015 | 12.41 | 12.73 | 12.34 | 12.70 | 754,497 | +0.24(+1.93%) |
Mar 30, 2015 | 12.46 | 12.52 | 12.41 | 12.46 | 395,365 | +0.08(+0.67%) |
Mar 27, 2015 | 12.24 | 12.42 | 12.24 | 12.38 | 300,934 | +0.15(+1.21%) |
Mar 26, 2015 | 12.18 | 12.41 | 12.13 | 12.23 | 526,331 | +0.04(+0.30%) |
Mar 25, 2015 | 12.47 | 12.48 | 12.18 | 12.19 | 475,383 | -0.23(-1.86%) |
Mar 24, 2015 | 12.55 | 12.63 | 12.35 | 12.42 | 510,257 | -0.16(-1.25%) |
Mar 23, 2015 | 12.73 | 12.76 | 12.58 | 12.58 | 282,653 | -0.14(-1.09%) |
Mar 20, 2015 | 12.77 | 12.84 | 12.56 | 12.72 | 1,195,726 | +0.04(+0.29%) |
Mar 19, 2015 | 12.58 | 12.77 | 12.50 | 12.68 | 376,153 | +0.07(+0.59%) |
Mar 18, 2015 | 12.45 | 12.67 | 12.43 | 12.61 | 476,514 | +0.13(+1.04%) |
Mar 17, 2015 | 12.60 | 12.66 | 12.45 | 12.48 | 465,861 | -0.19(-1.53%) |
Mar 16, 2015 | 12.49 | 12.70 | 12.49 | 12.67 | 376,599 | +0.21(+1.70%) |
Mar 13, 2015 | 12.54 | 12.58 | 12.31 | 12.46 | 393,210 | -0.08(-0.66%) |
Mar 12, 2015 | 12.48 | 12.72 | 12.40 | 12.54 | 551,796 | +0.18(+1.42%) |
Mar 11, 2015 | 12.00 | 12.45 | 11.95 | 12.37 | 1,062,268 | +0.37(+3.08%) |
Mar 10, 2015 | 12.18 | 12.18 | 11.99 | 12.00 | 528,402 | -0.31(-2.55%) |
Mar 09, 2015 | 12.40 | 12.49 | 12.27 | 12.31 | 476,162 | -0.06(-0.45%) |
Mar 06, 2015 | 12.37 | 12.53 | 12.24 | 12.37 | 764,290 | -0.12(-0.96%) |
Mar 05, 2015 | 12.61 | 12.67 | 12.31 | 12.49 | 786,822 | -0.10(-0.81%) |
Mar 04, 2015 | 12.73 | 12.80 | 12.57 | 12.59 | 566,743 | -0.21(-1.66%) |
Mar 03, 2015 | 12.98 | 13.06 | 12.76 | 12.80 | 575,629 | -0.27(-2.05%) |
Mar 02, 2015 | 12.94 | 13.21 | 12.93 | 13.07 | 624,331 | +0.16(+1.22%) |
Feb 27, 2015 | 13.04 | 13.07 | 12.91 | 12.91 | 550,561 | -0.18(-1.34%) |
Feb 26, 2015 | 12.96 | 13.21 | 12.94 | 13.09 | 533,367 | +0.08(+0.64%) |
Feb 25, 2015 | 13.03 | 13.16 | 12.94 | 13.00 | 385,457 | -0.01(-0.07%) |
Feb 24, 2015 | 13.01 | 13.18 | 12.98 | 13.01 | 285,211 | -0.03(-0.21%) |
Feb 23, 2015 | 12.99 | 13.11 | 12.85 | 13.04 | 451,510 | -0.02(-0.14%) |
Feb 20, 2015 | 13.02 | 13.10 | 12.86 | 13.06 | 588,086 | -0.02(-0.14%) |
Feb 19, 2015 | 12.99 | 13.19 | 12.89 | 13.08 | 438,387 | +0.03(+0.21%) |
Feb 18, 2015 | 13.08 | 13.27 | 13.03 | 13.05 | 571,661 | -0.11(-0.84%) |
Feb 17, 2015 | 13.31 | 13.36 | 13.13 | 13.16 | 477,692 | -0.18(-1.31%) |
Feb 13, 2015 | 13.09 | 13.33 | 13.33 | 13.33 | 718,344 | +0.26(+1.98%) |
Feb 12, 2015 | 13.01 | 13.13 | 12.90 | 13.08 | 940,581 | +0.16(+1.21%) |
Feb 11, 2015 | 12.93 | 13.09 | 12.80 | 12.92 | 574,756 | -0.06(-0.50%) |
Feb 10, 2015 | 13.05 | 13.08 | 12.86 | 12.98 | 619,256 | +0.06(+0.43%) |
Feb 09, 2015 | 13.03 | 13.25 | 12.91 | 12.93 | 863,697 | -0.18(-1.41%) |
Feb 06, 2015 | 13.00 | 13.22 | 12.96 | 13.11 | 1,026,868 | +0.15(+1.14%) |
Feb 05, 2015 | 12.94 | 13.16 | 12.87 | 12.97 | 890,838 | +0.10(+0.79%) |
Feb 04, 2015 | 12.79 | 12.97 | 12.65 | 12.86 | 1,149,106 | +0.19(+1.53%) |
Feb 03, 2015 | 12.00 | 12.86 | 11.96 | 12.67 | 1,817,664 | +0.90(+7.60%) |