Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.94 | 12.02 | 11.73 | 11.94 | 301,802 | -0.05(-0.43%) |
Apr 29, 2015 | 12.18 | 12.20 | 11.95 | 12.00 | 216,614 | -0.22(-1.78%) |
Apr 28, 2015 | 12.23 | 12.31 | 12.12 | 12.21 | 237,925 | -0.04(-0.35%) |
Apr 27, 2015 | 12.12 | 12.27 | 12.04 | 12.26 | 279,507 | +0.14(+1.15%) |
Apr 24, 2015 | 12.59 | 12.59 | 12.01 | 12.12 | 326,871 | -0.70(-5.48%) |
Apr 23, 2015 | 12.84 | 12.92 | 12.74 | 12.82 | 267,827 | -0.11(-0.87%) |
Apr 22, 2015 | 12.71 | 12.97 | 12.59 | 12.93 | 230,049 | +0.26(+2.05%) |
Apr 21, 2015 | 12.72 | 12.73 | 12.54 | 12.67 | 156,887 | -0.01(-0.07%) |
Apr 20, 2015 | 12.53 | 12.72 | 12.51 | 12.68 | 178,548 | +0.26(+2.10%) |
Apr 17, 2015 | 12.53 | 12.55 | 12.36 | 12.42 | 169,874 | -0.20(-1.58%) |
Apr 16, 2015 | 12.65 | 12.65 | 12.53 | 12.62 | 122,860 | -0.01(-0.07%) |
Apr 15, 2015 | 12.60 | 12.70 | 12.50 | 12.63 | 169,592 | +0.04(+0.34%) |
Apr 14, 2015 | 12.46 | 12.59 | 12.37 | 12.59 | 186,687 | +0.13(+1.04%) |
Apr 13, 2015 | 12.52 | 12.56 | 12.43 | 12.46 | 188,270 | -0.07(-0.55%) |
Apr 10, 2015 | 12.36 | 12.55 | 12.33 | 12.53 | 153,417 | +0.23(+1.83%) |
Apr 09, 2015 | 12.24 | 12.33 | 12.10 | 12.30 | 169,756 | +0.06(+0.50%) |
Apr 08, 2015 | 12.20 | 12.34 | 12.09 | 12.24 | 236,496 | +0.06(+0.50%) |
Apr 07, 2015 | 12.27 | 12.48 | 12.17 | 12.18 | 190,502 | -0.25(-2.02%) |
Apr 06, 2015 | 12.45 | 12.53 | 12.37 | 12.43 | 158,154 | -0.04(-0.35%) |
Apr 02, 2015 | 12.47 | 12.47 | 12.47 | 12.47 | 241,169 | +0.02(+0.14%) |
Apr 01, 2015 | 12.32 | 12.46 | 12.19 | 12.46 | 251,248 | +0.08(+0.63%) |
Mar 31, 2015 | 12.53 | 12.54 | 12.32 | 12.38 | 347,219 | -0.18(-1.45%) |
Mar 30, 2015 | 12.48 | 12.60 | 12.44 | 12.56 | 190,087 | +0.16(+1.33%) |
Mar 27, 2015 | 12.32 | 12.41 | 12.26 | 12.40 | 154,602 | +0.10(+0.85%) |
Mar 26, 2015 | 12.06 | 12.30 | 11.97 | 12.29 | 224,260 | +0.10(+0.85%) |
Mar 25, 2015 | 12.62 | 12.62 | 12.18 | 12.19 | 314,190 | -0.39(-3.10%) |
Mar 24, 2015 | 12.90 | 12.92 | 12.54 | 12.58 | 345,237 | -0.31(-2.42%) |
Mar 23, 2015 | 12.98 | 12.99 | 12.88 | 12.89 | 237,585 | -0.10(-0.80%) |
Mar 20, 2015 | 13.10 | 13.14 | 12.97 | 12.99 | 980,894 | -0.05(-0.40%) |
Mar 19, 2015 | 12.92 | 13.09 | 12.89 | 13.05 | 243,945 | +0.07(+0.53%) |
Mar 18, 2015 | 12.77 | 13.01 | 12.70 | 12.98 | 260,150 | +0.21(+1.63%) |
Mar 17, 2015 | 12.71 | 12.85 | 12.64 | 12.77 | 403,018 | +0.04(+0.34%) |
Mar 16, 2015 | 12.59 | 12.81 | 12.59 | 12.73 | 174,724 | +0.18(+1.45%) |
Mar 13, 2015 | 12.68 | 12.71 | 12.41 | 12.54 | 154,768 | -0.12(-0.96%) |
Mar 12, 2015 | 12.58 | 12.67 | 12.48 | 12.66 | 173,306 | +0.16(+1.32%) |
Mar 11, 2015 | 12.55 | 12.60 | 12.38 | 12.50 | 191,216 | -0.01(-0.07%) |
Mar 10, 2015 | 12.53 | 12.58 | 12.44 | 12.51 | 317,893 | -0.16(-1.23%) |
Mar 09, 2015 | 12.48 | 12.66 | 12.40 | 12.66 | 217,034 | +0.20(+1.60%) |
Mar 06, 2015 | 12.48 | 12.50 | 12.40 | 12.47 | 162,603 | -0.09(-0.69%) |
Mar 05, 2015 | 12.49 | 12.56 | 12.40 | 12.55 | 125,578 | +0.09(+0.70%) |
Mar 04, 2015 | 12.46 | 12.51 | 12.33 | 12.47 | 171,752 | -0.07(-0.55%) |
Mar 03, 2015 | 12.55 | 12.55 | 12.29 | 12.53 | 349,879 | -0.04(-0.35%) |
Mar 02, 2015 | 12.38 | 12.58 | 12.30 | 12.58 | 154,978 | +0.22(+1.75%) |
Feb 27, 2015 | 12.36 | 12.38 | 12.27 | 12.36 | 154,187 | -0.01(-0.07%) |
Feb 26, 2015 | 12.32 | 12.38 | 12.22 | 12.37 | 157,001 | +0.07(+0.56%) |
Feb 25, 2015 | 12.36 | 12.36 | 12.10 | 12.30 | 225,155 | +0.03(+0.21%) |
Feb 24, 2015 | 12.05 | 12.28 | 12.01 | 12.27 | 215,241 | +0.23(+1.87%) |
Feb 23, 2015 | 12.07 | 12.07 | 11.94 | 12.05 | 285,806 | -0.01(-0.07%) |
Feb 20, 2015 | 11.96 | 12.11 | 11.78 | 12.06 | 266,983 | +0.07(+0.58%) |
Feb 19, 2015 | 11.92 | 11.99 | 11.86 | 11.99 | 247,809 | -0.01(-0.07%) |
Feb 18, 2015 | 11.86 | 12.01 | 11.86 | 12.00 | 211,277 | +0.13(+1.13%) |
Feb 17, 2015 | 11.97 | 11.97 | 11.82 | 11.86 | 276,072 | -0.15(-1.22%) |
Feb 13, 2015 | 11.75 | 12.01 | 12.01 | 12.01 | 303,544 | +0.25(+2.12%) |
Feb 12, 2015 | 11.77 | 11.83 | 11.70 | 11.76 | 205,863 | +0.09(+0.74%) |
Feb 11, 2015 | 11.54 | 11.76 | 11.54 | 11.67 | 154,325 | +0.11(+0.97%) |
Feb 10, 2015 | 11.52 | 11.61 | 11.45 | 11.56 | 128,658 | +0.09(+0.83%) |
Feb 09, 2015 | 11.32 | 11.56 | 11.29 | 11.47 | 382,143 | +0.11(+0.99%) |
Feb 06, 2015 | 11.49 | 11.52 | 11.29 | 11.35 | 208,967 | -0.15(-1.35%) |
Feb 05, 2015 | 11.29 | 11.53 | 11.25 | 11.51 | 194,591 | +0.28(+2.45%) |
Feb 04, 2015 | 11.41 | 11.47 | 11.19 | 11.23 | 260,269 | -0.22(-1.88%) |
Feb 03, 2015 | 11.38 | 11.53 | 11.33 | 11.45 | 151,419 | +0.14(+1.22%) |