Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.30 | 13.38 | 13.15 | 13.28 | 356,341 | -0.05(-0.36%) |
Apr 29, 2015 | 12.96 | 13.42 | 12.85 | 13.33 | 401,390 | +0.33(+2.58%) |
Apr 28, 2015 | 13.43 | 13.43 | 12.97 | 13.00 | 749,338 | -0.37(-2.78%) |
Apr 27, 2015 | 13.18 | 13.53 | 13.18 | 13.37 | 549,196 | +0.06(+0.44%) |
Apr 24, 2015 | 13.35 | 13.42 | 13.18 | 13.31 | 362,703 | +0.03(+0.20%) |
Apr 23, 2015 | 13.21 | 13.43 | 13.21 | 13.28 | 786,158 | -0.06(-0.44%) |
Apr 22, 2015 | 13.32 | 13.41 | 13.18 | 13.34 | 496,718 | +0.02(+0.16%) |
Apr 21, 2015 | 13.31 | 13.64 | 13.16 | 13.32 | 517,732 | +0.04(+0.32%) |
Apr 20, 2015 | 13.42 | 13.51 | 13.24 | 13.28 | 347,706 | -0.10(-0.71%) |
Apr 17, 2015 | 13.38 | 13.50 | 13.20 | 13.37 | 593,701 | -0.05(-0.40%) |
Apr 16, 2015 | 13.44 | 13.50 | 13.26 | 13.43 | 662,853 | +0.05(+0.36%) |
Apr 15, 2015 | 13.30 | 13.39 | 13.30 | 13.38 | 348,278 | +0.04(+0.32%) |
Apr 14, 2015 | 13.32 | 13.47 | 13.18 | 13.34 | 580,897 | +0.03(+0.24%) |
Apr 13, 2015 | 13.39 | 13.56 | 13.18 | 13.30 | 344,170 | -0.08(-0.63%) |
Apr 10, 2015 | 13.15 | 13.39 | 13.04 | 13.39 | 177,162 | +0.28(+2.15%) |
Apr 09, 2015 | 13.52 | 13.52 | 13.05 | 13.11 | 263,885 | -0.35(-2.61%) |
Apr 08, 2015 | 12.95 | 13.46 | 12.87 | 13.46 | 200,987 | +0.56(+4.37%) |
Apr 07, 2015 | 13.24 | 13.44 | 12.88 | 12.90 | 366,975 | -0.35(-2.65%) |
Apr 06, 2015 | 13.03 | 13.32 | 12.93 | 13.25 | 174,854 | +0.21(+1.63%) |
Apr 02, 2015 | 12.90 | 13.03 | 13.03 | 13.03 | 239,962 | +0.06(+0.45%) |
Apr 01, 2015 | 12.90 | 13.32 | 12.81 | 12.98 | 168,303 | +0.12(+0.95%) |
Mar 31, 2015 | 12.86 | 13.10 | 12.79 | 12.85 | 252,239 | -0.06(-0.45%) |
Mar 30, 2015 | 12.80 | 13.02 | 12.80 | 12.91 | 79,618 | -0.01(-0.04%) |
Mar 27, 2015 | 13.02 | 13.13 | 12.84 | 12.92 | 254,680 | -0.03(-0.25%) |
Mar 26, 2015 | 12.76 | 13.02 | 12.69 | 12.95 | 122,241 | +0.11(+0.87%) |
Mar 25, 2015 | 12.67 | 13.01 | 12.56 | 12.84 | 232,782 | +0.08(+0.67%) |
Mar 24, 2015 | 12.82 | 13.13 | 12.75 | 12.75 | 231,258 | -0.33(-2.56%) |
Mar 23, 2015 | 13.43 | 13.43 | 12.89 | 13.09 | 247,654 | -0.30(-2.26%) |
Mar 20, 2015 | 13.34 | 13.49 | 13.15 | 13.39 | 1,262,589 | +0.11(+0.80%) |
Mar 19, 2015 | 13.02 | 13.34 | 13.02 | 13.28 | 208,163 | +0.08(+0.60%) |
Mar 18, 2015 | 13.35 | 13.39 | 12.97 | 13.20 | 357,299 | -0.09(-0.68%) |
Mar 17, 2015 | 13.03 | 13.37 | 12.83 | 13.29 | 646,280 | +0.28(+2.16%) |
Mar 16, 2015 | 12.90 | 13.05 | 12.84 | 13.01 | 198,749 | +0.07(+0.57%) |
Mar 13, 2015 | 12.98 | 13.11 | 12.75 | 12.94 | 231,709 | -0.12(-0.94%) |
Mar 12, 2015 | 13.28 | 13.39 | 13.05 | 13.06 | 492,864 | -0.23(-1.72%) |
Mar 11, 2015 | 13.05 | 13.41 | 13.05 | 13.29 | 238,244 | +0.22(+1.71%) |
Mar 10, 2015 | 13.66 | 13.76 | 12.92 | 13.07 | 2,574,458 | -0.78(-5.60%) |
Mar 09, 2015 | 13.70 | 13.95 | 13.54 | 13.84 | 282,235 | +0.03(+0.23%) |
Mar 06, 2015 | 13.81 | 13.92 | 13.37 | 13.81 | 383,379 | -0.07(-0.50%) |
Mar 05, 2015 | 13.86 | 13.98 | 13.84 | 13.88 | 215,222 | +0.04(+0.27%) |
Mar 04, 2015 | 13.78 | 13.86 | 13.77 | 13.84 | 111,600 | -0.04(-0.27%) |
Mar 03, 2015 | 13.66 | 13.90 | 13.61 | 13.88 | 428,784 | +0.05(+0.38%) |
Mar 02, 2015 | 13.93 | 13.93 | 13.69 | 13.83 | 1,393,089 | +0.01(+0.08%) |
Feb 27, 2015 | 13.77 | 13.84 | 13.69 | 13.81 | 142,974 | +0.05(+0.39%) |
Feb 26, 2015 | 13.32 | 13.80 | 13.32 | 13.76 | 1,108,166 | +0.27(+2.01%) |
Feb 25, 2015 | 13.32 | 13.68 | 13.32 | 13.49 | 261,237 | -0.08(-0.59%) |
Feb 24, 2015 | 13.54 | 13.68 | 13.41 | 13.57 | 401,765 | -0.08(-0.58%) |
Feb 23, 2015 | 13.41 | 13.98 | 13.16 | 13.65 | 874,798 | +0.27(+2.02%) |
Feb 20, 2015 | 13.00 | 13.39 | 12.87 | 13.38 | 825,038 | +0.30(+2.27%) |
Feb 19, 2015 | 12.89 | 13.14 | 12.89 | 13.08 | 98,141 | +0.00(+0.00%) |
Feb 18, 2015 | 13.15 | 13.15 | 12.91 | 13.08 | 176,409 | -0.07(-0.53%) |
Feb 17, 2015 | 12.86 | 13.28 | 12.86 | 13.15 | 242,774 | +0.15(+1.14%) |
Feb 13, 2015 | 12.70 | 13.00 | 13.00 | 13.00 | 382,058 | +0.34(+2.69%) |
Feb 12, 2015 | 12.47 | 12.73 | 12.37 | 12.66 | 2,191,993 | +0.22(+1.79%) |
Feb 11, 2015 | 12.50 | 12.81 | 12.33 | 12.44 | 191,535 | -0.20(-1.60%) |
Feb 10, 2015 | 12.69 | 12.72 | 12.29 | 12.64 | 283,088 | -0.11(-0.88%) |
Feb 09, 2015 | 12.93 | 12.93 | 12.59 | 12.75 | 99,111 | -0.28(-2.16%) |
Feb 06, 2015 | 13.01 | 13.07 | 12.61 | 13.03 | 260,616 | +0.05(+0.41%) |
Feb 05, 2015 | 12.88 | 13.01 | 12.61 | 12.98 | 472,897 | -0.01(-0.08%) |
Feb 04, 2015 | 12.74 | 13.07 | 12.19 | 12.99 | 476,051 | -0.05(-0.41%) |
Feb 03, 2015 | 13.08 | 13.16 | 12.61 | 13.04 | 278,520 | +0.21(+1.66%) |