Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.92 | 12.68 | 11.83 | 12.36 | 2,316,440 | +0.54(+4.53%) |
Apr 29, 2015 | 11.99 | 12.04 | 11.79 | 11.82 | 457,265 | -0.22(-1.84%) |
Apr 28, 2015 | 11.92 | 12.05 | 11.85 | 12.04 | 620,954 | +0.14(+1.16%) |
Apr 27, 2015 | 12.14 | 12.25 | 11.87 | 11.90 | 573,908 | -0.24(-1.98%) |
Apr 24, 2015 | 12.13 | 12.18 | 12.05 | 12.14 | 399,621 | +0.01(+0.08%) |
Apr 23, 2015 | 11.92 | 12.28 | 11.89 | 12.13 | 436,612 | +0.16(+1.31%) |
Apr 22, 2015 | 12.14 | 12.14 | 11.87 | 11.98 | 490,385 | -0.17(-1.37%) |
Apr 21, 2015 | 12.13 | 12.24 | 12.09 | 12.14 | 460,076 | +0.07(+0.61%) |
Apr 20, 2015 | 12.04 | 12.16 | 11.93 | 12.07 | 421,633 | +0.08(+0.69%) |
Apr 17, 2015 | 12.33 | 12.43 | 11.97 | 11.99 | 797,631 | -0.48(-3.85%) |
Apr 16, 2015 | 12.16 | 12.48 | 12.15 | 12.47 | 644,579 | +0.26(+2.12%) |
Apr 15, 2015 | 12.34 | 12.34 | 12.14 | 12.21 | 536,749 | -0.06(-0.45%) |
Apr 14, 2015 | 12.20 | 12.33 | 12.09 | 12.26 | 585,021 | -0.14(-1.12%) |
Apr 13, 2015 | 12.26 | 12.40 | 12.25 | 12.40 | 309,917 | +0.11(+0.90%) |
Apr 10, 2015 | 12.52 | 12.56 | 12.28 | 12.29 | 542,877 | -0.17(-1.33%) |
Apr 09, 2015 | 12.47 | 12.57 | 12.28 | 12.46 | 442,999 | -0.01(-0.07%) |
Apr 08, 2015 | 12.54 | 12.60 | 12.46 | 12.47 | 430,477 | -0.04(-0.30%) |
Apr 07, 2015 | 12.80 | 12.84 | 12.42 | 12.50 | 740,362 | -0.36(-2.80%) |
Apr 06, 2015 | 12.46 | 12.86 | 12.42 | 12.86 | 1,215,149 | +0.40(+3.18%) |
Apr 02, 2015 | 12.55 | 12.47 | 12.47 | 12.47 | 1,115,929 | -0.05(-0.37%) |
Apr 01, 2015 | 12.61 | 12.70 | 12.38 | 12.51 | 769,813 | -0.15(-1.16%) |
Mar 31, 2015 | 12.37 | 12.69 | 12.30 | 12.66 | 756,773 | +0.24(+1.93%) |
Mar 30, 2015 | 12.42 | 12.48 | 12.37 | 12.42 | 396,558 | +0.08(+0.67%) |
Mar 27, 2015 | 12.20 | 12.38 | 12.20 | 12.34 | 301,842 | +0.15(+1.21%) |
Mar 26, 2015 | 12.14 | 12.37 | 12.10 | 12.19 | 527,919 | +0.04(+0.30%) |
Mar 25, 2015 | 12.43 | 12.44 | 12.14 | 12.15 | 476,817 | -0.23(-1.86%) |
Mar 24, 2015 | 12.51 | 12.60 | 12.31 | 12.38 | 511,797 | -0.16(-1.25%) |
Mar 23, 2015 | 12.69 | 12.72 | 12.54 | 12.54 | 283,506 | -0.14(-1.09%) |
Mar 20, 2015 | 12.73 | 12.80 | 12.52 | 12.68 | 1,199,333 | +0.04(+0.29%) |
Mar 19, 2015 | 12.54 | 12.73 | 12.47 | 12.64 | 377,287 | +0.07(+0.59%) |
Mar 18, 2015 | 12.41 | 12.63 | 12.39 | 12.57 | 477,951 | +0.13(+1.04%) |
Mar 17, 2015 | 12.56 | 12.62 | 12.41 | 12.44 | 467,266 | -0.19(-1.53%) |
Mar 16, 2015 | 12.46 | 12.66 | 12.45 | 12.63 | 377,735 | +0.21(+1.70%) |
Mar 13, 2015 | 12.50 | 12.54 | 12.27 | 12.42 | 394,396 | -0.08(-0.66%) |
Mar 12, 2015 | 12.44 | 12.68 | 12.37 | 12.50 | 553,461 | +0.17(+1.42%) |
Mar 11, 2015 | 11.96 | 12.41 | 11.91 | 12.33 | 1,065,473 | +0.37(+3.08%) |
Mar 10, 2015 | 12.14 | 12.14 | 11.95 | 11.96 | 529,996 | -0.31(-2.55%) |
Mar 09, 2015 | 12.37 | 12.46 | 12.24 | 12.27 | 477,598 | -0.06(-0.45%) |
Mar 06, 2015 | 12.33 | 12.49 | 12.20 | 12.33 | 766,595 | -0.12(-0.96%) |
Mar 05, 2015 | 12.57 | 12.63 | 12.27 | 12.45 | 789,195 | -0.10(-0.81%) |
Mar 04, 2015 | 12.69 | 12.76 | 12.53 | 12.55 | 568,453 | -0.21(-1.66%) |
Mar 03, 2015 | 12.95 | 13.02 | 12.72 | 12.76 | 577,366 | -0.27(-2.05%) |
Mar 02, 2015 | 12.90 | 13.17 | 12.89 | 13.03 | 626,215 | +0.16(+1.22%) |
Feb 27, 2015 | 13.00 | 13.03 | 12.87 | 12.87 | 552,222 | -0.17(-1.34%) |
Feb 26, 2015 | 12.92 | 13.18 | 12.90 | 13.05 | 534,976 | +0.08(+0.64%) |
Feb 25, 2015 | 12.99 | 13.12 | 12.90 | 12.96 | 386,620 | -0.01(-0.07%) |
Feb 24, 2015 | 12.97 | 13.14 | 12.95 | 12.97 | 286,072 | -0.03(-0.21%) |
Feb 23, 2015 | 12.95 | 13.07 | 12.82 | 13.00 | 452,872 | -0.02(-0.14%) |
Feb 20, 2015 | 12.98 | 13.06 | 12.83 | 13.02 | 589,861 | -0.02(-0.14%) |
Feb 19, 2015 | 12.95 | 13.15 | 12.85 | 13.04 | 439,710 | +0.03(+0.21%) |
Feb 18, 2015 | 13.04 | 13.23 | 12.99 | 13.01 | 573,385 | -0.11(-0.84%) |
Feb 17, 2015 | 13.27 | 13.32 | 13.09 | 13.12 | 479,133 | -0.17(-1.31%) |
Feb 13, 2015 | 13.06 | 13.29 | 13.29 | 13.29 | 720,512 | +0.26(+1.98%) |
Feb 12, 2015 | 12.97 | 13.09 | 12.86 | 13.04 | 943,419 | +0.16(+1.21%) |
Feb 11, 2015 | 12.89 | 13.06 | 12.76 | 12.88 | 576,490 | -0.06(-0.50%) |
Feb 10, 2015 | 13.01 | 13.04 | 12.83 | 12.95 | 621,125 | +0.06(+0.43%) |
Feb 09, 2015 | 12.99 | 13.21 | 12.87 | 12.89 | 866,303 | -0.18(-1.41%) |
Feb 06, 2015 | 12.96 | 13.18 | 12.92 | 13.07 | 1,029,966 | +0.15(+1.14%) |
Feb 05, 2015 | 12.90 | 13.12 | 12.83 | 12.93 | 893,526 | +0.10(+0.79%) |
Feb 04, 2015 | 12.75 | 12.93 | 12.61 | 12.83 | 1,152,573 | +0.19(+1.53%) |
Feb 03, 2015 | 11.96 | 12.83 | 11.92 | 12.63 | 1,823,148 | +0.89(+7.60%) |