Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.23 | 13.40 | 13.05 | 13.20 | 1,881,057 | -0.20(-1.49%) |
Apr 29, 2015 | 13.38 | 13.51 | 13.26 | 13.40 | 1,342,488 | -0.09(-0.67%) |
Apr 28, 2015 | 13.42 | 13.54 | 13.24 | 13.49 | 1,454,847 | +0.12(+0.90%) |
Apr 27, 2015 | 13.00 | 13.40 | 12.95 | 13.37 | 1,235,357 | +0.40(+3.08%) |
Apr 24, 2015 | 13.00 | 13.06 | 12.87 | 12.97 | 893,845 | +0.00(+0.00%) |
Apr 23, 2015 | 12.76 | 13.08 | 12.67 | 12.97 | 1,162,510 | +0.23(+1.81%) |
Apr 22, 2015 | 12.61 | 12.77 | 12.36 | 12.74 | 1,102,610 | +0.11(+0.87%) |
Apr 21, 2015 | 12.60 | 12.64 | 12.43 | 12.63 | 1,204,904 | +0.08(+0.64%) |
Apr 20, 2015 | 12.18 | 12.58 | 12.12 | 12.55 | 955,001 | +0.40(+3.29%) |
Apr 17, 2015 | 12.40 | 12.45 | 12.12 | 12.15 | 783,792 | -0.32(-2.57%) |
Apr 16, 2015 | 12.29 | 12.51 | 12.23 | 12.47 | 603,877 | +0.17(+1.38%) |
Apr 15, 2015 | 12.32 | 12.42 | 12.28 | 12.30 | 883,306 | -0.02(-0.16%) |
Apr 14, 2015 | 12.37 | 12.44 | 12.25 | 12.32 | 858,952 | -0.09(-0.73%) |
Apr 13, 2015 | 12.41 | 12.62 | 12.36 | 12.41 | 658,077 | -0.02(-0.16%) |
Apr 10, 2015 | 12.44 | 12.54 | 12.29 | 12.43 | 533,512 | +0.05(+0.40%) |
Apr 09, 2015 | 12.33 | 12.54 | 12.32 | 12.38 | 855,143 | +0.08(+0.65%) |
Apr 08, 2015 | 12.22 | 12.40 | 12.08 | 12.30 | 1,403,872 | +0.03(+0.24%) |
Apr 07, 2015 | 12.15 | 12.31 | 12.11 | 12.27 | 614,656 | +0.15(+1.24%) |
Apr 06, 2015 | 11.94 | 12.29 | 11.94 | 12.12 | 777,339 | +0.14(+1.17%) |
Apr 02, 2015 | 11.92 | 11.98 | 11.98 | 11.98 | 644,300 | +0.05(+0.42%) |
Apr 01, 2015 | 11.75 | 11.94 | 11.55 | 11.93 | 983,110 | +0.12(+1.02%) |
Mar 31, 2015 | 11.63 | 11.94 | 11.54 | 11.81 | 1,011,411 | +0.11(+0.94%) |
Mar 30, 2015 | 11.62 | 12.01 | 11.60 | 11.70 | 773,668 | +0.08(+0.69%) |
Mar 27, 2015 | 11.39 | 11.65 | 11.35 | 11.62 | 1,074,518 | +0.20(+1.75%) |
Mar 26, 2015 | 11.91 | 11.99 | 11.40 | 11.42 | 1,150,776 | -0.55(-4.59%) |
Mar 25, 2015 | 12.20 | 12.24 | 11.96 | 11.97 | 1,034,839 | -0.24(-1.97%) |
Mar 24, 2015 | 12.25 | 12.29 | 12.18 | 12.21 | 941,735 | +0.01(+0.04%) |
Mar 23, 2015 | 12.04 | 12.24 | 11.96 | 12.21 | 1,059,261 | +0.12(+1.03%) |
Mar 20, 2015 | 11.99 | 12.51 | 11.84 | 12.08 | 2,416,688 | +0.15(+1.26%) |
Mar 19, 2015 | 11.82 | 11.98 | 11.75 | 11.93 | 946,231 | +0.12(+1.06%) |
Mar 18, 2015 | 11.68 | 11.88 | 11.53 | 11.80 | 873,204 | +0.12(+1.07%) |
Mar 17, 2015 | 11.63 | 11.73 | 11.52 | 11.68 | 1,055,892 | +0.01(+0.09%) |
Mar 16, 2015 | 11.88 | 11.90 | 11.63 | 11.67 | 1,653,379 | -0.20(-1.68%) |
Mar 13, 2015 | 11.88 | 11.93 | 11.76 | 11.87 | 1,785,393 | -0.06(-0.50%) |
Mar 12, 2015 | 11.57 | 11.97 | 11.52 | 11.93 | 2,192,768 | +0.42(+3.65%) |
Mar 11, 2015 | 11.19 | 11.59 | 11.14 | 11.51 | 1,754,764 | +0.31(+2.77%) |
Mar 10, 2015 | 11.36 | 11.41 | 11.07 | 11.20 | 1,587,928 | -0.24(-2.10%) |
Mar 09, 2015 | 11.80 | 11.81 | 11.35 | 11.44 | 1,449,778 | +0.06(+0.53%) |
Mar 06, 2015 | 11.53 | 11.55 | 11.29 | 11.38 | 1,632,417 | -0.07(-0.61%) |
Mar 05, 2015 | 11.53 | 11.67 | 11.41 | 11.45 | 1,480,472 | -0.07(-0.61%) |
Mar 04, 2015 | 11.28 | 11.59 | 11.30 | 11.52 | 1,404,036 | +0.22(+1.95%) |
Mar 03, 2015 | 11.17 | 11.42 | 11.16 | 11.30 | 1,281,405 | +0.12(+1.07%) |
Mar 02, 2015 | 11.10 | 11.33 | 10.80 | 11.18 | 1,711,484 | +0.03(+0.27%) |
Feb 27, 2015 | 10.49 | 11.35 | 10.25 | 11.15 | 4,796,634 | +0.46(+4.30%) |
Feb 26, 2015 | 10.67 | 10.79 | 10.60 | 10.69 | 1,745,885 | +0.05(+0.47%) |
Feb 25, 2015 | 10.35 | 10.72 | 10.33 | 10.64 | 1,009,843 | +0.18(+1.72%) |
Feb 24, 2015 | 10.51 | 10.59 | 10.27 | 10.46 | 949,027 | -0.02(-0.19%) |
Feb 23, 2015 | 10.68 | 10.72 | 10.33 | 10.48 | 1,030,360 | -0.27(-2.51%) |
Feb 20, 2015 | 11.01 | 11.05 | 10.73 | 10.75 | 849,374 | -0.26(-2.36%) |
Feb 19, 2015 | 11.04 | 11.28 | 10.98 | 11.01 | 1,086,529 | +0.03(+0.27%) |
Feb 18, 2015 | 10.66 | 11.02 | 10.66 | 10.98 | 1,713,407 | +0.28(+2.62%) |
Feb 17, 2015 | 10.67 | 10.81 | 10.67 | 10.70 | 535,129 | +0.08(+0.75%) |
Feb 13, 2015 | 10.58 | 10.62 | 10.62 | 10.62 | 525,900 | +0.04(+0.38%) |
Feb 12, 2015 | 10.64 | 10.79 | 10.53 | 10.58 | 676,410 | +0.03(+0.28%) |
Feb 11, 2015 | 10.44 | 10.62 | 10.29 | 10.55 | 1,007,585 | +0.10(+0.96%) |
Feb 10, 2015 | 10.57 | 10.62 | 10.37 | 10.45 | 644,310 | -0.08(-0.76%) |
Feb 09, 2015 | 10.74 | 10.75 | 10.47 | 10.53 | 871,754 | -0.23(-2.14%) |
Feb 06, 2015 | 10.84 | 10.89 | 10.72 | 10.76 | 730,339 | -0.08(-0.69%) |
Feb 05, 2015 | 10.65 | 10.90 | 10.60 | 10.84 | 891,351 | +0.20(+1.88%) |
Feb 04, 2015 | 10.79 | 10.86 | 10.59 | 10.63 | 514,130 | -0.15(-1.44%) |
Feb 03, 2015 | 10.78 | 10.95 | 10.67 | 10.79 | 618,648 | +0.09(+0.84%) |