Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.08 | 13.18 | 12.95 | 13.09 | 41,121 | +0.18(+1.39%) |
Apr 29, 2015 | 12.85 | 12.92 | 12.65 | 12.91 | 30,612 | +0.01(+0.08%) |
Apr 28, 2015 | 12.90 | 13.11 | 12.84 | 12.90 | 50,395 | -0.06(-0.46%) |
Apr 27, 2015 | 12.94 | 13.08 | 12.85 | 12.96 | 22,703 | -0.08(-0.61%) |
Apr 24, 2015 | 12.86 | 13.15 | 12.86 | 13.04 | 42,008 | +0.18(+1.40%) |
Apr 23, 2015 | 12.98 | 12.98 | 12.81 | 12.86 | 7,659 | -0.14(-1.08%) |
Apr 22, 2015 | 13.14 | 13.20 | 12.99 | 13.00 | 17,856 | -0.19(-1.44%) |
Apr 21, 2015 | 13.15 | 13.20 | 13.11 | 13.19 | 16,593 | +0.06(+0.46%) |
Apr 20, 2015 | 13.04 | 13.15 | 13.04 | 13.13 | 27,082 | -0.02(-0.15%) |
Apr 17, 2015 | 13.11 | 13.27 | 12.80 | 13.15 | 45,334 | +0.01(+0.08%) |
Apr 16, 2015 | 13.09 | 13.14 | 12.90 | 13.14 | 25,824 | +0.13(+1.00%) |
Apr 15, 2015 | 12.94 | 13.30 | 12.92 | 13.01 | 23,751 | +0.01(+0.08%) |
Apr 14, 2015 | 13.01 | 13.15 | 12.94 | 13.00 | 38,174 | -0.18(-1.37%) |
Apr 13, 2015 | 13.00 | 13.33 | 12.85 | 13.18 | 32,176 | +0.18(+1.38%) |
Apr 10, 2015 | 13.10 | 13.10 | 12.90 | 13.00 | 8,622 | +0.11(+0.85%) |
Apr 09, 2015 | 13.03 | 13.10 | 12.82 | 12.89 | 10,178 | -0.21(-1.60%) |
Apr 08, 2015 | 12.98 | 13.10 | 12.88 | 13.10 | 31,270 | +0.11(+0.85%) |
Apr 07, 2015 | 13.09 | 13.09 | 12.77 | 12.99 | 20,117 | -0.13(-0.99%) |
Apr 06, 2015 | 13.00 | 13.17 | 13.00 | 13.12 | 27,149 | +0.30(+2.34%) |
Apr 02, 2015 | 12.82 | 12.82 | 12.82 | 0 | +0.32(+2.56%) | |
Apr 01, 2015 | 12.30 | 12.68 | 11.88 | 12.50 | 55,220 | +0.18(+1.46%) |
Mar 31, 2015 | 12.31 | 12.50 | 12.31 | 12.32 | 13,157 | -0.13(-1.04%) |
Mar 30, 2015 | 12.15 | 12.45 | 12.00 | 12.45 | 11,085 | +0.21(+1.72%) |
Mar 27, 2015 | 12.26 | 12.26 | 12.00 | 12.24 | 14,914 | -0.04(-0.33%) |
Mar 26, 2015 | 12.54 | 12.58 | 12.05 | 12.28 | 12,428 | -0.23(-1.84%) |
Mar 25, 2015 | 12.40 | 12.78 | 12.25 | 12.51 | 38,393 | +0.26(+2.12%) |
Mar 24, 2015 | 11.92 | 12.40 | 11.85 | 12.25 | 17,834 | +0.40(+3.38%) |
Mar 23, 2015 | 11.44 | 11.90 | 11.43 | 11.85 | 38,044 | +0.37(+3.22%) |
Mar 20, 2015 | 11.44 | 12.09 | 11.20 | 11.48 | 82,275 | +0.09(+0.79%) |
Mar 19, 2015 | 11.71 | 11.71 | 11.39 | 11.39 | 30,364 | -0.30(-2.57%) |
Mar 18, 2015 | 11.76 | 11.83 | 11.26 | 11.69 | 19,034 | -0.20(-1.68%) |
Mar 17, 2015 | 11.39 | 11.91 | 11.14 | 11.89 | 34,523 | +0.60(+5.31%) |
Mar 16, 2015 | 11.39 | 11.39 | 11.10 | 11.29 | 11,489 | -0.11(-0.96%) |
Mar 13, 2015 | 11.70 | 11.74 | 11.04 | 11.40 | 31,032 | -0.26(-2.23%) |
Mar 12, 2015 | 11.85 | 11.85 | 11.55 | 11.66 | 34,899 | -0.25(-2.10%) |
Mar 11, 2015 | 11.90 | 12.06 | 11.75 | 11.91 | 20,764 | +0.12(+1.02%) |
Mar 10, 2015 | 11.77 | 11.81 | 11.26 | 11.79 | 62,685 | -0.01(-0.08%) |
Mar 09, 2015 | 12.39 | 12.39 | 11.69 | 11.80 | 27,647 | -0.61(-4.92%) |
Mar 06, 2015 | 12.82 | 12.82 | 12.30 | 12.41 | 28,947 | -0.59(-4.54%) |
Mar 05, 2015 | 12.74 | 13.07 | 12.40 | 13.00 | 58,992 | +0.26(+2.04%) |
Mar 04, 2015 | 13.65 | 12.57 | 12.74 | 108,368 | -0.75(-5.56%) | |
Mar 03, 2015 | 13.49 | 110,058 | +1.09(+8.79%) | |||
Mar 02, 2015 | 11.98 | 12.78 | 11.61 | 12.40 | 127,383 | +0.65(+5.53%) |
Feb 27, 2015 | 10.74 | 11.75 | 10.74 | 11.75 | 90,072 | +1.05(+9.81%) |
Feb 26, 2015 | 10.45 | 10.81 | 10.13 | 10.70 | 133,611 | +1.00(+10.31%) |
Feb 25, 2015 | 9.950 | 10.00 | 9.700 | 9.700 | 29,698 | -0.17(-1.72%) |
Feb 24, 2015 | 10.07 | 10.10 | 9.850 | 9.870 | 50,753 | -0.03(-0.30%) |
Feb 23, 2015 | 10.02 | 10.05 | 9.870 | 9.900 | 22,380 | -0.19(-1.88%) |
Feb 20, 2015 | 9.880 | 10.10 | 9.650 | 10.09 | 75,011 | +0.33(+3.38%) |
Feb 19, 2015 | 9.840 | 9.950 | 9.760 | 9.760 | 24,812 | -0.19(-1.91%) |
Feb 18, 2015 | 9.900 | 10.10 | 9.900 | 9.950 | 60,274 | +0.13(+1.32%) |
Feb 17, 2015 | 9.720 | 9.820 | 9.560 | 9.820 | 30,634 | +0.05(+0.51%) |
Feb 13, 2015 | 9.770 | 9.770 | 9.770 | 0 | +0.39(+4.16%) | |
Feb 12, 2015 | 9.295 | 9.420 | 9.150 | 9.380 | 35,481 | +0.13(+1.41%) |
Feb 11, 2015 | 9.050 | 9.330 | 9.000 | 9.250 | 27,373 | +0.27(+3.01%) |
Feb 10, 2015 | 9.070 | 9.070 | 8.930 | 8.980 | 34,415 | +0.00(+0.00%) |
Feb 09, 2015 | 8.990 | 9.070 | 8.950 | 8.980 | 30,847 | +0.03(+0.34%) |
Feb 06, 2015 | 8.930 | 8.990 | 8.850 | 8.950 | 29,169 | -0.04(-0.44%) |
Feb 05, 2015 | 8.670 | 8.990 | 8.670 | 8.990 | 46,252 | +0.27(+3.10%) |
Feb 04, 2015 | 9.040 | 9.110 | 8.550 | 8.720 | 60,428 | -0.51(-5.53%) |
Feb 03, 2015 | 9.040 | 9.390 | 9.040 | 9.230 | 35,525 | +0.17(+1.88%) |