Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.80 | 12.80 | 12.64 | 12.67 | 29,148 | -0.11(-0.86%) |
Apr 29, 2015 | 12.83 | 12.83 | 12.69 | 12.78 | 31,096 | -0.05(-0.39%) |
Apr 28, 2015 | 12.79 | 12.91 | 12.72 | 12.83 | 32,544 | +0.04(+0.31%) |
Apr 27, 2015 | 12.75 | 12.85 | 12.72 | 12.79 | 31,013 | +0.01(+0.08%) |
Apr 24, 2015 | 12.80 | 12.88 | 12.79 | 12.78 | 25,394 | -0.03(-0.23%) |
Apr 23, 2015 | 12.87 | 12.99 | 12.81 | 12.81 | 31,141 | -0.09(-0.70%) |
Apr 22, 2015 | 12.91 | 12.97 | 12.90 | 12.90 | 19,164 | +0.02(+0.16%) |
Apr 21, 2015 | 12.97 | 13.03 | 12.86 | 12.88 | 25,170 | -0.13(-1.00%) |
Apr 20, 2015 | 13.10 | 13.12 | 13.01 | 13.01 | 34,295 | +0.13(+1.01%) |
Apr 17, 2015 | 12.90 | 12.93 | 12.73 | 12.88 | 26,645 | -0.02(-0.16%) |
Apr 16, 2015 | 12.79 | 12.90 | 12.77 | 12.90 | 20,186 | +0.10(+0.78%) |
Apr 15, 2015 | 12.84 | 12.90 | 12.77 | 12.80 | 39,262 | -0.01(-0.08%) |
Apr 14, 2015 | 12.90 | 12.90 | 12.81 | 12.81 | 48,102 | -0.13(-1.00%) |
Apr 13, 2015 | 12.87 | 13.02 | 12.87 | 12.94 | 27,544 | -0.10(-0.77%) |
Apr 10, 2015 | 13.08 | 13.10 | 13.01 | 13.04 | 26,372 | +0.03(+0.23%) |
Apr 09, 2015 | 13.04 | 13.10 | 13.00 | 13.01 | 22,037 | -0.04(-0.31%) |
Apr 08, 2015 | 13.15 | 13.22 | 13.03 | 13.05 | 17,702 | -0.10(-0.76%) |
Apr 07, 2015 | 13.32 | 13.32 | 13.15 | 13.15 | 25,699 | -0.10(-0.75%) |
Apr 06, 2015 | 13.06 | 13.26 | 13.06 | 13.25 | 14,593 | +0.07(+0.53%) |
Apr 02, 2015 | 13.09 | 13.18 | 13.18 | 13.18 | 9,300 | +0.03(+0.23%) |
Apr 01, 2015 | 13.07 | 13.22 | 13.06 | 13.15 | 12,882 | -0.01(-0.08%) |
Mar 31, 2015 | 13.06 | 13.21 | 13.04 | 13.16 | 17,239 | -0.03(-0.23%) |
Mar 30, 2015 | 13.05 | 13.26 | 12.96 | 13.19 | 23,391 | +0.14(+1.07%) |
Mar 27, 2015 | 12.94 | 13.12 | 12.94 | 13.05 | 16,055 | +0.03(+0.23%) |
Mar 26, 2015 | 13.09 | 13.17 | 12.84 | 13.02 | 11,267 | -0.10(-0.75%) |
Mar 25, 2015 | 13.09 | 13.25 | 12.95 | 13.12 | 30,824 | +0.03(+0.21%) |
Mar 24, 2015 | 13.17 | 13.20 | 13.09 | 13.09 | 10,037 | -0.09(-0.68%) |
Mar 23, 2015 | 13.14 | 13.40 | 13.10 | 13.18 | 12,019 | +0.03(+0.20%) |
Mar 20, 2015 | 13.04 | 13.20 | 12.93 | 13.15 | 17,273 | +0.00(+0.02%) |
Mar 19, 2015 | 13.20 | 13.43 | 12.91 | 13.15 | 12,746 | -0.13(-0.98%) |
Mar 18, 2015 | 13.13 | 13.36 | 13.00 | 13.28 | 49,549 | +0.08(+0.61%) |
Mar 17, 2015 | 13.12 | 13.27 | 13.01 | 13.20 | 32,916 | -0.09(-0.68%) |
Mar 16, 2015 | 13.05 | 13.29 | 12.92 | 13.29 | 36,801 | +0.28(+2.15%) |
Mar 13, 2015 | 13.19 | 13.28 | 13.00 | 13.01 | 13,816 | -0.28(-2.11%) |
Mar 12, 2015 | 13.30 | 13.33 | 13.20 | 13.29 | 17,670 | +0.04(+0.30%) |
Mar 11, 2015 | 13.28 | 13.35 | 13.16 | 13.25 | 21,378 | -0.01(-0.08%) |
Mar 10, 2015 | 13.28 | 13.41 | 13.20 | 13.26 | 27,897 | -0.08(-0.60%) |
Mar 09, 2015 | 13.75 | 13.75 | 13.26 | 13.34 | 43,264 | -0.40(-2.91%) |
Mar 06, 2015 | 13.79 | 13.87 | 13.62 | 13.74 | 38,862 | -0.01(-0.07%) |
Mar 05, 2015 | 13.65 | 13.75 | 13.65 | 13.75 | 11,297 | +0.12(+0.88%) |
Mar 04, 2015 | 13.68 | 13.65 | 13.58 | 13.63 | 12,507 | -0.02(-0.15%) |
Mar 03, 2015 | 13.50 | 13.67 | 13.50 | 13.65 | 31,641 | +0.14(+1.04%) |
Mar 02, 2015 | 13.59 | 13.60 | 13.45 | 13.51 | 29,602 | +0.03(+0.22%) |
Feb 27, 2015 | 13.41 | 13.57 | 13.36 | 13.48 | 15,188 | +0.01(+0.07%) |
Feb 26, 2015 | 13.52 | 13.54 | 13.46 | 13.47 | 16,001 | -0.21(-1.54%) |
Feb 25, 2015 | 13.56 | 13.71 | 13.48 | 13.68 | 22,436 | +0.16(+1.18%) |
Feb 24, 2015 | 13.31 | 13.52 | 13.31 | 13.52 | 23,523 | +0.18(+1.35%) |
Feb 23, 2015 | 13.36 | 13.36 | 13.24 | 13.34 | 19,592 | +0.03(+0.23%) |
Feb 20, 2015 | 13.30 | 13.36 | 13.20 | 13.31 | 16,854 | -0.03(-0.19%) |
Feb 19, 2015 | 13.32 | 13.40 | 13.28 | 13.34 | 17,833 | +0.05(+0.34%) |
Feb 18, 2015 | 13.31 | 13.31 | 13.16 | 13.29 | 25,264 | +0.02(+0.15%) |
Feb 17, 2015 | 13.26 | 13.32 | 13.10 | 13.27 | 48,031 | +0.08(+0.61%) |
Feb 13, 2015 | 13.27 | 13.19 | 13.19 | 13.19 | 20,100 | -0.14(-1.05%) |
Feb 12, 2015 | 13.30 | 13.42 | 13.19 | 13.33 | 26,404 | -0.03(-0.22%) |
Feb 11, 2015 | 13.29 | 13.38 | 13.22 | 13.36 | 20,858 | -0.10(-0.75%) |
Feb 10, 2015 | 13.38 | 13.48 | 13.29 | 13.46 | 25,205 | +0.04(+0.30%) |
Feb 09, 2015 | 13.50 | 13.57 | 13.38 | 13.42 | 23,924 | -0.07(-0.52%) |
Feb 06, 2015 | 13.92 | 13.93 | 13.48 | 13.49 | 41,565 | -0.27(-1.96%) |
Feb 05, 2015 | 13.74 | 13.83 | 13.54 | 13.76 | 19,385 | +0.15(+1.10%) |
Feb 04, 2015 | 13.69 | 13.70 | 13.54 | 13.61 | 22,192 | -0.01(-0.07%) |
Feb 03, 2015 | 13.57 | 13.71 | 13.47 | 13.62 | 20,902 | +0.15(+1.11%) |