Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.86 | 11.90 | 11.61 | 11.67 | 3,166,041 | -0.27(-2.23%) |
Apr 29, 2015 | 12.26 | 12.34 | 11.90 | 11.93 | 2,725,269 | -0.26(-2.11%) |
Apr 28, 2015 | 12.20 | 12.24 | 12.08 | 12.19 | 2,438,854 | -0.04(-0.31%) |
Apr 27, 2015 | 12.31 | 12.38 | 12.17 | 12.23 | 2,103,842 | -0.05(-0.42%) |
Apr 24, 2015 | 12.25 | 12.37 | 12.18 | 12.28 | 1,342,554 | +0.06(+0.51%) |
Apr 23, 2015 | 12.22 | 12.34 | 12.15 | 12.22 | 1,636,018 | -0.01(-0.07%) |
Apr 22, 2015 | 12.25 | 12.31 | 12.18 | 12.23 | 1,890,944 | +0.01(+0.07%) |
Apr 21, 2015 | 12.30 | 12.40 | 12.18 | 12.22 | 2,135,836 | -0.03(-0.22%) |
Apr 20, 2015 | 12.19 | 12.29 | 12.14 | 12.25 | 1,988,027 | +0.10(+0.85%) |
Apr 17, 2015 | 12.21 | 12.27 | 12.04 | 12.14 | 2,494,032 | -0.15(-1.21%) |
Apr 16, 2015 | 12.18 | 12.34 | 12.14 | 12.29 | 1,781,429 | +0.07(+0.58%) |
Apr 15, 2015 | 12.33 | 12.38 | 12.22 | 12.22 | 2,084,403 | -0.09(-0.77%) |
Apr 14, 2015 | 12.36 | 12.41 | 12.30 | 12.32 | 2,458,802 | +0.10(+0.80%) |
Apr 13, 2015 | 12.27 | 12.36 | 12.22 | 12.22 | 1,549,554 | -0.07(-0.55%) |
Apr 10, 2015 | 12.36 | 12.44 | 12.28 | 12.29 | 1,813,299 | +0.02(+0.15%) |
Apr 09, 2015 | 12.53 | 12.53 | 12.23 | 12.27 | 2,013,899 | -0.24(-1.93%) |
Apr 08, 2015 | 12.51 | 12.57 | 12.48 | 12.51 | 1,839,775 | +0.00(+0.02%) |
Apr 07, 2015 | 12.71 | 12.73 | 12.50 | 12.51 | 3,249,772 | -0.23(-1.81%) |
Apr 06, 2015 | 12.57 | 12.77 | 12.55 | 12.74 | 4,300,042 | +0.19(+1.49%) |
Apr 02, 2015 | 12.37 | 12.55 | 12.55 | 12.55 | 3,121,652 | +0.17(+1.36%) |
Apr 01, 2015 | 12.42 | 12.45 | 12.29 | 12.38 | 1,996,102 | -0.03(-0.24%) |
Mar 31, 2015 | 12.44 | 12.49 | 12.36 | 12.41 | 2,684,267 | -0.08(-0.61%) |
Mar 30, 2015 | 12.34 | 12.52 | 12.28 | 12.49 | 1,904,521 | +0.20(+1.61%) |
Mar 27, 2015 | 12.24 | 12.29 | 12.18 | 12.29 | 2,050,445 | +0.08(+0.67%) |
Mar 26, 2015 | 12.31 | 12.38 | 12.17 | 12.21 | 4,455,634 | -0.11(-0.92%) |
Mar 25, 2015 | 12.61 | 12.64 | 12.30 | 12.32 | 2,335,935 | -0.28(-2.26%) |
Mar 24, 2015 | 12.63 | 12.71 | 12.55 | 12.61 | 3,214,926 | -0.04(-0.34%) |
Mar 23, 2015 | 12.63 | 12.72 | 12.57 | 12.65 | 2,847,793 | +0.02(+0.15%) |
Mar 20, 2015 | 12.29 | 12.67 | 12.29 | 12.63 | 5,507,343 | +0.40(+3.28%) |
Mar 19, 2015 | 12.11 | 12.27 | 12.09 | 12.23 | 2,325,898 | +0.04(+0.31%) |
Mar 18, 2015 | 11.93 | 12.23 | 11.88 | 12.19 | 2,232,902 | +0.23(+1.95%) |
Mar 17, 2015 | 11.90 | 11.99 | 11.85 | 11.96 | 2,027,425 | +0.04(+0.32%) |
Mar 16, 2015 | 11.89 | 12.02 | 11.89 | 11.92 | 1,926,848 | +0.07(+0.59%) |
Mar 13, 2015 | 11.85 | 11.87 | 11.73 | 11.85 | 1,898,904 | -0.00(-0.02%) |
Mar 12, 2015 | 11.81 | 11.89 | 11.79 | 11.85 | 3,811,418 | +0.12(+1.04%) |
Mar 11, 2015 | 11.77 | 11.80 | 11.69 | 11.73 | 2,669,483 | -0.02(-0.18%) |
Mar 10, 2015 | 11.75 | 11.84 | 11.68 | 11.75 | 2,040,641 | -0.03(-0.28%) |
Mar 09, 2015 | 11.79 | 11.86 | 11.75 | 11.79 | 2,231,205 | +0.04(+0.37%) |
Mar 06, 2015 | 12.03 | 12.04 | 11.71 | 11.74 | 3,203,262 | -0.45(-3.67%) |
Mar 05, 2015 | 12.26 | 12.36 | 12.18 | 12.19 | 2,143,549 | -0.03(-0.24%) |
Mar 04, 2015 | 12.41 | 12.43 | 12.18 | 12.22 | 1,768,125 | -0.21(-1.66%) |
Mar 03, 2015 | 12.42 | 12.46 | 12.39 | 12.42 | 2,078,372 | -0.02(-0.17%) |
Mar 02, 2015 | 12.40 | 12.60 | 12.38 | 12.45 | 2,467,252 | +0.08(+0.66%) |
Feb 27, 2015 | 12.29 | 12.39 | 12.20 | 12.37 | 3,507,062 | +0.10(+0.84%) |
Feb 26, 2015 | 12.40 | 12.41 | 12.19 | 12.26 | 2,626,799 | -0.15(-1.22%) |
Feb 25, 2015 | 12.40 | 12.53 | 12.38 | 12.41 | 2,048,103 | +0.01(+0.11%) |
Feb 24, 2015 | 12.61 | 12.62 | 12.33 | 12.40 | 2,091,374 | -0.25(-1.95%) |
Feb 23, 2015 | 12.54 | 12.65 | 12.47 | 12.65 | 3,084,844 | +0.11(+0.91%) |
Feb 20, 2015 | 12.42 | 12.57 | 12.42 | 12.53 | 2,690,534 | +0.09(+0.72%) |
Feb 19, 2015 | 12.55 | 12.58 | 12.41 | 12.44 | 3,171,577 | -0.18(-1.42%) |
Feb 18, 2015 | 12.56 | 12.64 | 12.44 | 12.62 | 2,919,555 | +0.07(+0.56%) |
Feb 17, 2015 | 12.63 | 12.74 | 12.50 | 12.55 | 2,847,524 | -0.10(-0.77%) |
Feb 13, 2015 | 12.72 | 12.65 | 12.65 | 12.65 | 2,921,362 | -0.07(-0.54%) |
Feb 12, 2015 | 12.58 | 12.76 | 12.55 | 12.72 | 3,470,075 | +0.19(+1.54%) |
Feb 11, 2015 | 12.44 | 12.71 | 12.44 | 12.53 | 3,162,120 | +0.08(+0.67%) |
Feb 10, 2015 | 12.56 | 12.58 | 12.40 | 12.44 | 5,248,787 | -0.08(-0.60%) |
Feb 09, 2015 | 12.59 | 12.73 | 12.51 | 12.52 | 1,828,441 | -0.11(-0.85%) |
Feb 06, 2015 | 12.89 | 12.94 | 12.56 | 12.62 | 2,870,345 | -0.31(-2.37%) |
Feb 05, 2015 | 12.84 | 12.95 | 12.79 | 12.93 | 2,157,135 | +0.11(+0.88%) |
Feb 04, 2015 | 12.89 | 12.92 | 12.78 | 12.82 | 2,436,564 | -0.12(-0.89%) |
Feb 03, 2015 | 12.64 | 12.99 | 12.60 | 12.93 | 4,896,220 | +0.28(+2.23%) |