Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.89 | 12.65 | 11.80 | 12.32 | 2,322,243 | +0.53(+4.53%) |
Apr 29, 2015 | 11.96 | 12.01 | 11.76 | 11.79 | 458,410 | -0.22(-1.84%) |
Apr 28, 2015 | 11.89 | 12.02 | 11.82 | 12.01 | 622,510 | +0.14(+1.16%) |
Apr 27, 2015 | 12.11 | 12.21 | 11.84 | 11.87 | 575,346 | -0.24(-1.98%) |
Apr 24, 2015 | 12.10 | 12.15 | 12.02 | 12.11 | 400,622 | +0.01(+0.08%) |
Apr 23, 2015 | 11.89 | 12.25 | 11.86 | 12.10 | 437,705 | +0.16(+1.31%) |
Apr 22, 2015 | 12.11 | 12.11 | 11.84 | 11.95 | 491,613 | -0.17(-1.37%) |
Apr 21, 2015 | 12.10 | 12.21 | 12.06 | 12.11 | 461,229 | +0.07(+0.61%) |
Apr 20, 2015 | 12.01 | 12.13 | 11.90 | 12.04 | 422,689 | +0.08(+0.69%) |
Apr 17, 2015 | 12.30 | 12.40 | 11.94 | 11.96 | 799,630 | -0.48(-3.85%) |
Apr 16, 2015 | 12.13 | 12.45 | 12.12 | 12.44 | 646,194 | +0.26(+2.12%) |
Apr 15, 2015 | 12.31 | 12.31 | 12.11 | 12.18 | 538,094 | -0.06(-0.45%) |
Apr 14, 2015 | 12.17 | 12.30 | 12.06 | 12.23 | 586,487 | -0.14(-1.12%) |
Apr 13, 2015 | 12.23 | 12.37 | 12.21 | 12.37 | 310,694 | +0.11(+0.90%) |
Apr 10, 2015 | 12.49 | 12.53 | 12.25 | 12.26 | 544,237 | -0.17(-1.33%) |
Apr 09, 2015 | 12.44 | 12.54 | 12.25 | 12.43 | 444,109 | -0.01(-0.07%) |
Apr 08, 2015 | 12.51 | 12.56 | 12.43 | 12.44 | 431,555 | -0.04(-0.30%) |
Apr 07, 2015 | 12.77 | 12.80 | 12.39 | 12.47 | 742,217 | -0.36(-2.80%) |
Apr 06, 2015 | 12.43 | 12.83 | 12.39 | 12.83 | 1,218,193 | +0.40(+3.18%) |
Apr 02, 2015 | 12.52 | 12.44 | 12.44 | 12.44 | 1,118,725 | -0.05(-0.37%) |
Apr 01, 2015 | 12.58 | 12.66 | 12.35 | 12.48 | 771,741 | -0.15(-1.16%) |
Mar 31, 2015 | 12.34 | 12.66 | 12.27 | 12.63 | 758,669 | +0.24(+1.93%) |
Mar 30, 2015 | 12.39 | 12.45 | 12.34 | 12.39 | 397,552 | +0.08(+0.67%) |
Mar 27, 2015 | 12.17 | 12.35 | 12.17 | 12.31 | 302,598 | +0.15(+1.21%) |
Mar 26, 2015 | 12.11 | 12.34 | 12.07 | 12.16 | 529,241 | +0.04(+0.30%) |
Mar 25, 2015 | 12.40 | 12.41 | 12.11 | 12.12 | 478,011 | -0.23(-1.86%) |
Mar 24, 2015 | 12.48 | 12.56 | 12.28 | 12.35 | 513,079 | -0.16(-1.25%) |
Mar 23, 2015 | 12.66 | 12.69 | 12.51 | 12.51 | 284,216 | -0.14(-1.09%) |
Mar 20, 2015 | 12.70 | 12.77 | 12.49 | 12.65 | 1,202,338 | +0.04(+0.29%) |
Mar 19, 2015 | 12.51 | 12.70 | 12.44 | 12.61 | 378,233 | +0.07(+0.59%) |
Mar 18, 2015 | 12.38 | 12.60 | 12.36 | 12.54 | 479,149 | +0.13(+1.03%) |
Mar 17, 2015 | 12.53 | 12.59 | 12.38 | 12.41 | 468,437 | -0.19(-1.53%) |
Mar 16, 2015 | 12.43 | 12.63 | 12.42 | 12.60 | 378,682 | +0.21(+1.70%) |
Mar 13, 2015 | 12.47 | 12.51 | 12.24 | 12.39 | 395,384 | -0.08(-0.66%) |
Mar 12, 2015 | 12.41 | 12.65 | 12.33 | 12.47 | 554,848 | +0.17(+1.42%) |
Mar 11, 2015 | 11.93 | 12.38 | 11.88 | 12.30 | 1,068,142 | +0.37(+3.08%) |
Mar 10, 2015 | 12.11 | 12.11 | 11.92 | 11.93 | 531,324 | -0.31(-2.55%) |
Mar 09, 2015 | 12.33 | 12.42 | 12.21 | 12.24 | 478,795 | -0.06(-0.45%) |
Mar 06, 2015 | 12.30 | 12.46 | 12.17 | 12.30 | 768,516 | -0.12(-0.96%) |
Mar 05, 2015 | 12.54 | 12.60 | 12.24 | 12.42 | 791,173 | -0.10(-0.81%) |
Mar 04, 2015 | 12.66 | 12.73 | 12.50 | 12.52 | 569,877 | -0.21(-1.66%) |
Mar 03, 2015 | 12.91 | 12.99 | 12.69 | 12.73 | 578,812 | -0.27(-2.05%) |
Mar 02, 2015 | 12.87 | 13.13 | 12.86 | 13.00 | 627,783 | +0.16(+1.22%) |
Feb 27, 2015 | 12.97 | 13.00 | 12.84 | 12.84 | 553,606 | -0.17(-1.34%) |
Feb 26, 2015 | 12.89 | 13.14 | 12.87 | 13.01 | 536,316 | +0.08(+0.64%) |
Feb 25, 2015 | 12.96 | 13.09 | 12.87 | 12.93 | 387,588 | -0.01(-0.07%) |
Feb 24, 2015 | 12.94 | 13.11 | 12.91 | 12.94 | 286,788 | -0.03(-0.21%) |
Feb 23, 2015 | 12.92 | 13.04 | 12.78 | 12.97 | 454,007 | -0.02(-0.14%) |
Feb 20, 2015 | 12.95 | 13.03 | 12.79 | 12.99 | 591,338 | -0.02(-0.14%) |
Feb 19, 2015 | 12.92 | 13.11 | 12.82 | 13.00 | 440,811 | +0.03(+0.21%) |
Feb 18, 2015 | 13.00 | 13.20 | 12.96 | 12.98 | 574,822 | -0.11(-0.84%) |
Feb 17, 2015 | 13.23 | 13.29 | 13.05 | 13.09 | 480,333 | -0.17(-1.32%) |
Feb 13, 2015 | 13.02 | 13.26 | 13.26 | 13.26 | 722,317 | +0.26(+1.98%) |
Feb 12, 2015 | 12.94 | 13.06 | 12.83 | 13.00 | 945,783 | +0.16(+1.21%) |
Feb 11, 2015 | 12.86 | 13.02 | 12.73 | 12.85 | 577,934 | -0.06(-0.50%) |
Feb 10, 2015 | 12.98 | 13.00 | 12.79 | 12.91 | 622,681 | +0.05(+0.43%) |
Feb 09, 2015 | 12.96 | 13.18 | 12.84 | 12.86 | 868,473 | -0.18(-1.41%) |
Feb 06, 2015 | 12.93 | 13.15 | 12.89 | 13.04 | 1,032,547 | +0.15(+1.14%) |
Feb 05, 2015 | 12.87 | 13.09 | 12.80 | 12.89 | 895,764 | +0.10(+0.79%) |
Feb 04, 2015 | 12.72 | 12.89 | 12.58 | 12.79 | 1,155,461 | +0.19(+1.53%) |
Feb 03, 2015 | 11.93 | 12.79 | 11.89 | 12.60 | 1,827,716 | +0.89(+7.60%) |