Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.45 | 12.47 | 12.22 | 12.27 | 98,315 | -0.24(-1.92%) |
Apr 29, 2015 | 12.35 | 12.55 | 12.35 | 12.51 | 45,969 | -0.00(-0.04%) |
Apr 28, 2015 | 12.38 | 12.57 | 12.36 | 12.51 | 22,952 | +0.06(+0.49%) |
Apr 27, 2015 | 12.33 | 12.57 | 12.33 | 12.45 | 129,639 | +0.19(+1.57%) |
Apr 24, 2015 | 12.06 | 12.27 | 12.06 | 12.26 | 30,924 | +0.17(+1.38%) |
Apr 23, 2015 | 11.97 | 12.18 | 11.97 | 12.09 | 44,756 | +0.07(+0.59%) |
Apr 22, 2015 | 11.99 | 12.03 | 11.84 | 12.02 | 42,616 | +0.06(+0.49%) |
Apr 21, 2015 | 12.26 | 12.26 | 11.88 | 11.96 | 69,995 | -0.18(-1.49%) |
Apr 20, 2015 | 12.05 | 12.18 | 12.05 | 12.14 | 374,423 | +0.16(+1.31%) |
Apr 17, 2015 | 12.09 | 12.09 | 11.89 | 11.99 | 146,034 | -0.16(-1.28%) |
Apr 16, 2015 | 12.21 | 12.26 | 12.13 | 12.14 | 18,220 | -0.06(-0.50%) |
Apr 15, 2015 | 11.95 | 12.28 | 11.95 | 12.20 | 115,782 | +0.27(+2.26%) |
Apr 14, 2015 | 11.87 | 11.93 | 11.82 | 11.93 | 15,641 | +0.11(+0.91%) |
Apr 13, 2015 | 11.91 | 11.92 | 11.82 | 11.83 | 283,867 | -0.09(-0.79%) |
Apr 10, 2015 | 11.87 | 11.92 | 11.84 | 11.92 | 35,116 | +0.05(+0.46%) |
Apr 09, 2015 | 11.75 | 11.90 | 11.75 | 11.87 | 35,184 | +0.12(+1.00%) |
Apr 08, 2015 | 11.83 | 11.83 | 11.69 | 11.75 | 37,478 | +0.01(+0.06%) |
Apr 07, 2015 | 11.73 | 11.90 | 11.73 | 11.74 | 17,526 | -0.01(-0.06%) |
Apr 06, 2015 | 11.46 | 11.81 | 11.46 | 11.75 | 51,196 | +0.17(+1.49%) |
Apr 02, 2015 | 11.45 | 11.58 | 11.58 | 11.58 | 41,709 | +0.06(+0.52%) |
Apr 01, 2015 | 11.40 | 11.52 | 11.36 | 11.52 | 26,523 | -0.03(-0.22%) |
Mar 31, 2015 | 11.45 | 11.61 | 11.45 | 11.54 | 41,190 | -0.14(-1.23%) |
Mar 30, 2015 | 11.47 | 11.76 | 11.47 | 11.68 | 66,539 | +0.33(+2.94%) |
Mar 27, 2015 | 11.31 | 11.47 | 11.31 | 11.35 | 108,478 | +0.01(+0.10%) |
Mar 26, 2015 | 11.55 | 11.55 | 11.27 | 11.34 | 84,500 | +0.01(+0.10%) |
Mar 25, 2015 | 11.50 | 11.67 | 11.32 | 11.33 | 50,745 | -0.23(-1.97%) |
Mar 24, 2015 | 11.62 | 11.63 | 11.56 | 11.56 | 37,930 | -0.07(-0.63%) |
Mar 23, 2015 | 11.50 | 11.69 | 11.50 | 11.63 | 64,983 | +0.01(+0.12%) |
Mar 20, 2015 | 11.62 | 11.72 | 11.45 | 11.61 | 137,158 | +0.17(+1.50%) |
Mar 19, 2015 | 11.62 | 11.67 | 11.43 | 11.44 | 90,843 | -0.41(-3.43%) |
Mar 18, 2015 | 11.30 | 11.97 | 11.25 | 11.85 | 125,450 | +0.40(+3.48%) |
Mar 17, 2015 | 11.55 | 11.63 | 11.34 | 11.45 | 73,009 | -0.25(-2.17%) |
Mar 16, 2015 | 11.74 | 11.74 | 11.61 | 11.70 | 53,557 | -0.04(-0.38%) |
Mar 13, 2015 | 11.87 | 11.87 | 11.59 | 11.75 | 56,117 | -0.26(-2.19%) |
Mar 12, 2015 | 11.74 | 12.01 | 11.74 | 12.01 | 58,567 | +0.25(+2.16%) |
Mar 11, 2015 | 11.77 | 11.78 | 11.69 | 11.76 | 43,421 | +0.02(+0.16%) |
Mar 10, 2015 | 11.93 | 12.00 | 11.73 | 11.74 | 93,604 | -0.40(-3.27%) |
Mar 09, 2015 | 12.23 | 12.23 | 12.13 | 12.14 | 314,274 | +0.02(+0.14%) |
Mar 06, 2015 | 12.52 | 12.52 | 12.08 | 12.12 | 106,032 | -0.36(-2.86%) |
Mar 05, 2015 | 12.81 | 12.81 | 12.40 | 12.48 | 64,940 | -0.13(-1.04%) |
Mar 04, 2015 | 12.70 | 12.68 | 12.41 | 12.61 | 44,218 | -0.08(-0.59%) |
Mar 03, 2015 | 12.97 | 12.97 | 12.63 | 12.68 | 65,711 | -0.16(-1.24%) |
Mar 02, 2015 | 12.69 | 12.84 | 12.52 | 12.84 | 300,066 | +0.16(+1.26%) |
Feb 27, 2015 | 12.69 | 12.80 | 12.67 | 12.68 | 39,412 | -0.05(-0.37%) |
Feb 26, 2015 | 12.78 | 12.83 | 12.64 | 12.73 | 155,848 | -0.20(-1.52%) |
Feb 25, 2015 | 13.02 | 13.03 | 12.88 | 12.93 | 72,204 | -0.05(-0.38%) |
Feb 24, 2015 | 12.87 | 13.00 | 12.86 | 12.98 | 88,240 | +0.09(+0.73%) |
Feb 23, 2015 | 12.78 | 12.91 | 12.70 | 12.88 | 69,716 | -0.01(-0.09%) |
Feb 20, 2015 | 12.59 | 12.89 | 12.59 | 12.89 | 91,009 | +0.08(+0.66%) |
Feb 19, 2015 | 12.57 | 12.84 | 12.50 | 12.81 | 55,048 | +0.10(+0.79%) |
Feb 18, 2015 | 12.51 | 12.71 | 12.51 | 12.71 | 54,085 | +0.05(+0.37%) |
Feb 17, 2015 | 12.64 | 12.77 | 12.50 | 12.66 | 95,917 | -0.01(-0.06%) |
Feb 13, 2015 | 12.55 | 12.67 | 12.67 | 12.67 | 167,858 | +0.24(+1.91%) |
Feb 12, 2015 | 12.17 | 12.49 | 12.17 | 12.43 | 190,306 | +0.40(+3.30%) |
Feb 11, 2015 | 12.07 | 12.10 | 11.91 | 12.03 | 50,370 | -0.04(-0.33%) |
Feb 10, 2015 | 12.02 | 12.10 | 11.92 | 12.07 | 55,308 | +0.05(+0.43%) |
Feb 09, 2015 | 11.80 | 12.18 | 11.80 | 12.02 | 294,059 | +0.00(+0.04%) |
Feb 06, 2015 | 12.07 | 12.11 | 11.96 | 12.02 | 58,882 | -0.05(-0.43%) |
Feb 05, 2015 | 11.65 | 12.07 | 11.65 | 12.07 | 106,308 | +0.54(+4.73%) |
Feb 04, 2015 | 11.48 | 11.67 | 11.47 | 11.52 | 150,816 | -0.15(-1.27%) |
Feb 03, 2015 | 11.20 | 11.68 | 11.20 | 11.67 | 175,139 | +0.56(+5.03%) |