Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.90 | 13.02 | 12.60 | 12.66 | 62,965 | -0.30(-2.33%) |
Apr 29, 2015 | 12.82 | 13.22 | 12.72 | 12.97 | 47,907 | +0.09(+0.71%) |
Apr 28, 2015 | 13.42 | 13.42 | 12.73 | 12.87 | 52,254 | -0.62(-4.59%) |
Apr 27, 2015 | 13.27 | 14.08 | 13.27 | 13.49 | 93,150 | +0.30(+2.24%) |
Apr 24, 2015 | 12.66 | 13.25 | 12.66 | 13.20 | 63,863 | +0.61(+4.81%) |
Apr 23, 2015 | 12.98 | 13.25 | 12.51 | 12.59 | 25,375 | -0.34(-2.67%) |
Apr 22, 2015 | 13.25 | 13.25 | 12.84 | 12.94 | 35,457 | -0.39(-2.91%) |
Apr 21, 2015 | 13.02 | 13.37 | 12.81 | 13.32 | 58,076 | +0.13(+0.96%) |
Apr 20, 2015 | 12.23 | 13.27 | 12.00 | 13.20 | 120,244 | +1.06(+8.76%) |
Apr 17, 2015 | 12.09 | 12.30 | 12.06 | 12.13 | 26,058 | -0.04(-0.35%) |
Apr 16, 2015 | 12.23 | 12.25 | 12.16 | 12.18 | 6,590 | -0.04(-0.35%) |
Apr 15, 2015 | 12.14 | 12.25 | 12.11 | 12.22 | 14,144 | +0.06(+0.46%) |
Apr 14, 2015 | 12.28 | 12.30 | 12.11 | 12.16 | 13,161 | -0.09(-0.75%) |
Apr 13, 2015 | 12.25 | 12.30 | 12.13 | 12.25 | 9,360 | -0.05(-0.40%) |
Apr 10, 2015 | 12.34 | 12.35 | 12.15 | 12.30 | 29,091 | +0.04(+0.29%) |
Apr 09, 2015 | 12.18 | 12.29 | 12.17 | 12.27 | 13,324 | +0.04(+0.29%) |
Apr 08, 2015 | 12.04 | 12.25 | 11.98 | 12.23 | 41,812 | +0.25(+2.05%) |
Apr 07, 2015 | 12.10 | 12.10 | 11.94 | 11.99 | 16,171 | +0.03(+0.24%) |
Apr 06, 2015 | 11.90 | 12.11 | 11.90 | 11.96 | 19,401 | -0.08(-0.64%) |
Apr 02, 2015 | 11.98 | 12.04 | 12.04 | 12.04 | 31,823 | -0.06(-0.52%) |
Apr 01, 2015 | 12.11 | 12.18 | 11.97 | 12.10 | 29,307 | -0.13(-1.09%) |
Mar 31, 2015 | 11.89 | 12.28 | 11.84 | 12.23 | 46,611 | +0.36(+3.02%) |
Mar 30, 2015 | 11.79 | 11.88 | 11.48 | 11.87 | 21,391 | +0.20(+1.69%) |
Mar 27, 2015 | 11.61 | 11.78 | 11.45 | 11.68 | 19,923 | +0.10(+0.85%) |
Mar 26, 2015 | 11.44 | 11.66 | 11.44 | 11.58 | 25,681 | +0.15(+1.29%) |
Mar 25, 2015 | 11.77 | 11.92 | 11.40 | 11.43 | 21,353 | -0.27(-2.35%) |
Mar 24, 2015 | 11.90 | 11.91 | 11.69 | 11.71 | 35,430 | -0.20(-1.66%) |
Mar 23, 2015 | 11.82 | 11.94 | 11.80 | 11.90 | 28,583 | +0.11(+0.96%) |
Mar 20, 2015 | 11.42 | 11.80 | 11.40 | 11.79 | 101,201 | +0.42(+3.65%) |
Mar 19, 2015 | 11.34 | 11.44 | 11.28 | 11.37 | 17,960 | +0.00(+0.00%) |
Mar 18, 2015 | 11.23 | 11.37 | 11.09 | 11.37 | 19,760 | +0.08(+0.75%) |
Mar 17, 2015 | 11.37 | 11.37 | 11.24 | 11.29 | 17,169 | -0.07(-0.62%) |
Mar 16, 2015 | 11.35 | 11.44 | 11.21 | 11.36 | 38,522 | +0.00(+0.00%) |
Mar 13, 2015 | 11.25 | 11.37 | 11.10 | 11.36 | 31,100 | +0.13(+1.19%) |
Mar 12, 2015 | 11.16 | 11.25 | 11.05 | 11.23 | 28,663 | +0.15(+1.40%) |
Mar 11, 2015 | 10.99 | 11.16 | 10.99 | 11.07 | 12,907 | +0.08(+0.70%) |
Mar 10, 2015 | 10.97 | 11.11 | 10.96 | 10.99 | 15,241 | -0.02(-0.19%) |
Mar 09, 2015 | 10.90 | 11.04 | 10.77 | 11.02 | 16,298 | +0.20(+1.81%) |
Mar 06, 2015 | 10.85 | 11.00 | 10.81 | 10.82 | 24,066 | -0.12(-1.09%) |
Mar 05, 2015 | 10.90 | 11.04 | 10.81 | 10.94 | 7,188 | +0.07(+0.64%) |
Mar 04, 2015 | 10.79 | 10.96 | 10.78 | 10.87 | 16,222 | -0.03(-0.26%) |
Mar 03, 2015 | 11.04 | 11.04 | 10.78 | 10.90 | 14,070 | -0.09(-0.83%) |
Mar 02, 2015 | 10.90 | 11.04 | 10.84 | 10.99 | 16,122 | +0.15(+1.36%) |
Feb 27, 2015 | 10.83 | 10.97 | 10.76 | 10.84 | 23,767 | -0.04(-0.39%) |
Feb 26, 2015 | 10.85 | 11.09 | 10.73 | 10.88 | 32,959 | -0.04(-0.38%) |
Feb 25, 2015 | 10.73 | 10.95 | 10.57 | 10.92 | 29,173 | +0.11(+1.03%) |
Feb 24, 2015 | 10.65 | 10.81 | 10.55 | 10.81 | 16,312 | +0.16(+1.51%) |
Feb 23, 2015 | 10.72 | 10.85 | 10.41 | 10.65 | 18,234 | -0.20(-1.87%) |
Feb 20, 2015 | 10.85 | 10.91 | 10.72 | 10.85 | 16,306 | +0.05(+0.45%) |
Feb 19, 2015 | 10.89 | 10.92 | 10.71 | 10.81 | 17,899 | -0.08(-0.71%) |
Feb 18, 2015 | 10.51 | 10.97 | 10.50 | 10.88 | 26,679 | -0.18(-1.64%) |
Feb 17, 2015 | 11.11 | 11.17 | 10.97 | 11.06 | 13,174 | -0.01(-0.06%) |
Feb 13, 2015 | 11.18 | 11.07 | 11.07 | 11.07 | 19,159 | -0.10(-0.94%) |
Feb 12, 2015 | 11.13 | 11.18 | 11.01 | 11.18 | 13,109 | +0.13(+1.20%) |
Feb 11, 2015 | 11.17 | 11.17 | 10.85 | 11.04 | 21,834 | +0.00(+0.00%) |
Feb 10, 2015 | 10.99 | 11.26 | 10.96 | 11.04 | 25,125 | +0.04(+0.38%) |
Feb 09, 2015 | 11.06 | 11.30 | 10.97 | 11.00 | 42,324 | -0.12(-1.07%) |
Feb 06, 2015 | 11.17 | 11.21 | 11.09 | 11.12 | 16,053 | -0.02(-0.19%) |
Feb 05, 2015 | 11.09 | 11.20 | 10.97 | 11.14 | 23,305 | -0.04(-0.37%) |
Feb 04, 2015 | 11.20 | 11.37 | 11.10 | 11.18 | 22,025 | -0.16(-1.42%) |
Feb 03, 2015 | 11.32 | 11.53 | 11.20 | 11.34 | 22,906 | +0.08(+0.75%) |