Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.78 | 12.78 | 12.54 | 12.54 | 26,580 | -0.23(-1.80%) |
Apr 29, 2015 | 12.79 | 12.69 | 12.77 | 23,971 | -0.25(-1.92%) | |
Apr 28, 2015 | 13.05 | 13.05 | 12.97 | 13.02 | 7,404 | -0.03(-0.23%) |
Apr 27, 2015 | 13.30 | 13.30 | 13.05 | 13.05 | 24,740 | -0.24(-1.81%) |
Apr 24, 2015 | 13.36 | 13.37 | 13.26 | 13.29 | 14,915 | -0.06(-0.45%) |
Apr 23, 2015 | 13.25 | 13.36 | 13.24 | 13.35 | 10,067 | +0.06(+0.45%) |
Apr 22, 2015 | 13.35 | 13.35 | 13.22 | 13.29 | 20,474 | -0.07(-0.52%) |
Apr 21, 2015 | 13.25 | 13.36 | 13.25 | 13.36 | 13,725 | +0.14(+1.06%) |
Apr 20, 2015 | 13.25 | 13.25 | 13.16 | 13.22 | 17,506 | +0.02(+0.15%) |
Apr 17, 2015 | 13.31 | 13.31 | 13.19 | 13.20 | 15,742 | -0.20(-1.49%) |
Apr 16, 2015 | 13.42 | 13.47 | 13.40 | 13.40 | 23,225 | -0.08(-0.59%) |
Apr 15, 2015 | 13.39 | 13.49 | 13.39 | 13.48 | 22,780 | +0.14(+1.05%) |
Apr 14, 2015 | 13.44 | 13.44 | 13.29 | 13.34 | 13,025 | -0.06(-0.45%) |
Apr 13, 2015 | 13.33 | 13.45 | 13.33 | 13.40 | 24,497 | +0.02(+0.15%) |
Apr 10, 2015 | 13.27 | 13.38 | 13.27 | 13.38 | 20,278 | +0.17(+1.29%) |
Apr 09, 2015 | 13.12 | 13.25 | 13.12 | 13.21 | 16,506 | +0.06(+0.46%) |
Apr 08, 2015 | 13.03 | 13.21 | 13.02 | 13.15 | 20,549 | +0.13(+1.00%) |
Apr 07, 2015 | 12.92 | 13.11 | 12.92 | 13.02 | 18,783 | +0.24(+1.88%) |
Apr 06, 2015 | 12.54 | 12.78 | 12.54 | 12.78 | 9,851 | +0.18(+1.43%) |
Apr 02, 2015 | 12.60 | 12.60 | 12.60 | 0 | +0.10(+0.80%) | |
Apr 01, 2015 | 12.44 | 12.50 | 12.39 | 12.50 | 10,214 | +0.00(+0.00%) |
Mar 31, 2015 | 12.47 | 12.55 | 12.45 | 12.50 | 12,223 | -0.07(-0.56%) |
Mar 30, 2015 | 12.66 | 12.69 | 12.55 | 12.57 | 14,230 | -0.03(-0.24%) |
Mar 27, 2015 | 12.59 | 12.63 | 12.56 | 12.60 | 7,510 | +0.07(+0.56%) |
Mar 26, 2015 | 12.33 | 12.59 | 12.27 | 12.53 | 20,474 | +0.08(+0.64%) |
Mar 25, 2015 | 12.73 | 12.73 | 12.45 | 12.45 | 15,371 | -0.28(-2.20%) |
Mar 24, 2015 | 12.73 | 12.79 | 12.71 | 12.73 | 14,593 | -0.03(-0.24%) |
Mar 23, 2015 | 12.85 | 12.85 | 12.72 | 12.76 | 17,209 | -0.10(-0.78%) |
Mar 20, 2015 | 13.04 | 13.04 | 12.85 | 12.86 | 15,505 | -0.11(-0.85%) |
Mar 19, 2015 | 12.97 | 13.04 | 12.95 | 12.97 | 21,521 | +0.03(+0.23%) |
Mar 18, 2015 | 12.90 | 13.00 | 12.90 | 12.94 | 9,578 | +0.01(+0.08%) |
Mar 17, 2015 | 12.81 | 12.93 | 12.81 | 12.93 | 11,772 | +0.02(+0.15%) |
Mar 16, 2015 | 12.77 | 12.92 | 12.77 | 12.91 | 93,837 | +0.13(+1.02%) |
Mar 13, 2015 | 12.83 | 12.90 | 12.73 | 12.78 | 16,853 | -0.10(-0.78%) |
Mar 12, 2015 | 12.80 | 12.89 | 12.78 | 12.88 | 12,210 | +0.12(+0.94%) |
Mar 11, 2015 | 12.59 | 12.79 | 12.59 | 12.76 | 20,702 | +0.07(+0.55%) |
Mar 10, 2015 | 12.76 | 12.76 | 12.65 | 12.69 | 39,696 | -0.18(-1.40%) |
Mar 09, 2015 | 12.80 | 12.88 | 12.76 | 12.87 | 14,405 | +0.00(+0.00%) |
Mar 06, 2015 | 12.92 | 12.96 | 12.86 | 12.87 | 26,440 | -0.12(-0.92%) |
Mar 05, 2015 | 13.00 | 13.00 | 12.95 | 12.99 | 20,143 | +0.08(+0.62%) |
Mar 04, 2015 | 12.91 | 12.73 | 12.91 | 37,956 | -0.01(-0.08%) | |
Mar 03, 2015 | 12.90 | 12.92 | 61,374 | -0.24(-1.82%) | ||
Mar 02, 2015 | 12.96 | 13.16 | 12.96 | 13.16 | 26,026 | +0.23(+1.78%) |
Feb 27, 2015 | 13.19 | 13.19 | 12.93 | 12.93 | 29,750 | -0.29(-2.19%) |
Feb 26, 2015 | 12.99 | 13.22 | 12.99 | 13.22 | 38,827 | +0.27(+2.08%) |
Feb 25, 2015 | 12.95 | 13.04 | 12.92 | 12.95 | 17,889 | +0.07(+0.54%) |
Feb 24, 2015 | 13.05 | 13.18 | 12.88 | 12.88 | 35,266 | -0.13(-1.00%) |
Feb 23, 2015 | 12.81 | 13.07 | 12.77 | 13.01 | 27,699 | +0.22(+1.72%) |
Feb 20, 2015 | 12.74 | 12.79 | 12.72 | 12.79 | 10,540 | +0.06(+0.47%) |
Feb 19, 2015 | 12.64 | 12.76 | 12.64 | 12.73 | 27,545 | +0.08(+0.63%) |
Feb 18, 2015 | 12.71 | 12.75 | 12.65 | 12.65 | 13,683 | -0.07(-0.55%) |
Feb 17, 2015 | 12.72 | 12.79 | 12.71 | 12.72 | 44,689 | -0.04(-0.31%) |
Feb 13, 2015 | 12.76 | 12.76 | 12.76 | 0 | +0.12(+0.95%) | |
Feb 12, 2015 | 12.72 | 12.72 | 12.63 | 12.64 | 17,424 | -0.01(-0.08%) |
Feb 11, 2015 | 12.67 | 12.79 | 12.59 | 12.65 | 18,167 | +0.01(+0.08%) |
Feb 10, 2015 | 12.43 | 12.65 | 12.43 | 12.64 | 26,206 | +0.31(+2.51%) |
Feb 09, 2015 | 12.36 | 12.38 | 12.33 | 12.33 | 11,396 | -0.03(-0.24%) |
Feb 06, 2015 | 12.43 | 12.44 | 12.35 | 12.36 | 20,133 | +0.01(+0.08%) |
Feb 05, 2015 | 12.22 | 12.35 | 12.17 | 12.35 | 17,988 | +0.12(+0.98%) |
Feb 04, 2015 | 12.08 | 12.23 | 12.08 | 12.23 | 57,658 | +0.17(+1.41%) |
Feb 03, 2015 | 11.98 | 12.15 | 11.98 | 12.06 | 28,408 | +0.03(+0.25%) |