Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.09 | 13.11 | 12.47 | 12.51 | 48,834 | -0.74(-5.58%) |
Apr 29, 2015 | 13.39 | 13.45 | 13.15 | 13.25 | 15,635 | -0.24(-1.80%) |
Apr 28, 2015 | 13.33 | 13.58 | 13.28 | 13.49 | 16,502 | +0.13(+0.96%) |
Apr 27, 2015 | 13.22 | 13.56 | 13.22 | 13.36 | 35,502 | +0.03(+0.26%) |
Apr 24, 2015 | 13.49 | 13.64 | 13.26 | 13.33 | 24,927 | -0.21(-1.58%) |
Apr 23, 2015 | 13.82 | 13.87 | 13.42 | 13.54 | 26,648 | -0.39(-2.77%) |
Apr 22, 2015 | 13.67 | 13.96 | 13.51 | 13.93 | 46,062 | +0.33(+2.40%) |
Apr 21, 2015 | 14.11 | 14.11 | 13.51 | 13.60 | 41,351 | -0.42(-3.00%) |
Apr 20, 2015 | 13.81 | 14.04 | 13.77 | 14.02 | 85,234 | +0.46(+3.42%) |
Apr 17, 2015 | 13.58 | 13.71 | 13.08 | 13.56 | 683,752 | -0.18(-1.31%) |
Apr 16, 2015 | 13.17 | 13.91 | 13.15 | 13.74 | 81,548 | +0.55(+4.16%) |
Apr 15, 2015 | 13.17 | 13.30 | 13.07 | 13.19 | 35,851 | +0.15(+1.18%) |
Apr 14, 2015 | 13.06 | 13.20 | 12.74 | 13.04 | 29,465 | +0.04(+0.33%) |
Apr 13, 2015 | 13.01 | 13.17 | 12.91 | 12.99 | 31,923 | +0.07(+0.53%) |
Apr 10, 2015 | 13.08 | 13.08 | 12.86 | 12.93 | 17,042 | -0.06(-0.46%) |
Apr 09, 2015 | 12.73 | 13.05 | 12.65 | 12.99 | 49,223 | +0.26(+2.02%) |
Apr 08, 2015 | 12.72 | 12.86 | 12.65 | 12.73 | 57,849 | -0.03(-0.20%) |
Apr 07, 2015 | 12.75 | 13.07 | 12.74 | 12.75 | 49,992 | -0.21(-1.59%) |
Apr 06, 2015 | 12.63 | 12.99 | 12.46 | 12.96 | 39,377 | +0.16(+1.27%) |
Apr 02, 2015 | 12.82 | 12.80 | 12.80 | 12.80 | 62,610 | -0.03(-0.20%) |
Apr 01, 2015 | 13.03 | 13.21 | 12.75 | 12.82 | 24,054 | -0.28(-2.16%) |
Mar 31, 2015 | 13.12 | 13.29 | 13.03 | 13.11 | 39,418 | -0.16(-1.23%) |
Mar 30, 2015 | 13.17 | 13.53 | 13.09 | 13.27 | 66,924 | +0.09(+0.72%) |
Mar 27, 2015 | 13.13 | 13.21 | 13.01 | 13.17 | 24,040 | -0.07(-0.52%) |
Mar 26, 2015 | 13.28 | 13.32 | 13.10 | 13.24 | 13,531 | +0.05(+0.39%) |
Mar 25, 2015 | 13.60 | 13.66 | 13.17 | 13.19 | 45,687 | -0.45(-3.33%) |
Mar 24, 2015 | 12.87 | 13.72 | 12.84 | 13.65 | 78,104 | +0.82(+6.42%) |
Mar 23, 2015 | 12.52 | 12.84 | 12.47 | 12.82 | 61,664 | +0.30(+2.40%) |
Mar 20, 2015 | 12.62 | 12.77 | 12.33 | 12.52 | 64,174 | +0.00(+0.00%) |
Mar 19, 2015 | 12.41 | 12.67 | 12.39 | 12.52 | 98,781 | +0.09(+0.69%) |
Mar 18, 2015 | 12.55 | 12.55 | 12.36 | 12.44 | 69,556 | -0.03(-0.28%) |
Mar 17, 2015 | 12.40 | 12.55 | 12.36 | 12.47 | 47,324 | +0.11(+0.90%) |
Mar 16, 2015 | 12.64 | 12.64 | 12.20 | 12.36 | 176,041 | -0.16(-1.30%) |
Mar 13, 2015 | 12.56 | 12.61 | 12.44 | 12.52 | 95,181 | -0.01(-0.07%) |
Mar 12, 2015 | 11.15 | 13.01 | 10.70 | 12.53 | 142,524 | -0.49(-3.75%) |
Mar 11, 2015 | 13.22 | 13.34 | 12.98 | 13.02 | 33,004 | -0.25(-1.88%) |
Mar 10, 2015 | 13.33 | 13.35 | 12.78 | 13.27 | 15,884 | -0.11(-0.83%) |
Mar 09, 2015 | 13.42 | 13.56 | 13.26 | 13.38 | 10,239 | +0.09(+0.71%) |
Mar 06, 2015 | 13.29 | 13.47 | 13.26 | 13.29 | 24,803 | -0.09(-0.71%) |
Mar 05, 2015 | 13.42 | 13.58 | 13.05 | 13.38 | 25,248 | -0.04(-0.32%) |
Mar 04, 2015 | 13.47 | 13.73 | 13.37 | 13.42 | 23,331 | -0.05(-0.38%) |
Mar 03, 2015 | 13.65 | 13.65 | 13.46 | 13.47 | 7,684 | -0.15(-1.13%) |
Mar 02, 2015 | 13.72 | 13.95 | 13.61 | 13.63 | 19,102 | -0.10(-0.75%) |
Feb 27, 2015 | 13.53 | 13.81 | 13.53 | 13.73 | 19,110 | -0.01(-0.06%) |
Feb 26, 2015 | 13.64 | 13.98 | 13.64 | 13.74 | 28,383 | +0.06(+0.44%) |
Feb 25, 2015 | 13.82 | 13.88 | 13.62 | 13.68 | 23,892 | -0.17(-1.24%) |
Feb 24, 2015 | 13.72 | 14.01 | 13.72 | 13.85 | 21,576 | +0.09(+0.62%) |
Feb 23, 2015 | 13.77 | 13.89 | 13.70 | 13.77 | 53,661 | -0.01(-0.06%) |
Feb 20, 2015 | 13.78 | 13.89 | 13.64 | 13.77 | 25,566 | +0.03(+0.19%) |
Feb 19, 2015 | 13.77 | 13.89 | 13.64 | 13.75 | 22,349 | +0.01(+0.06%) |
Feb 18, 2015 | 13.66 | 13.87 | 13.66 | 13.74 | 12,971 | +0.08(+0.57%) |
Feb 17, 2015 | 13.59 | 13.89 | 13.49 | 13.66 | 37,249 | +0.08(+0.57%) |
Feb 13, 2015 | 13.70 | 13.59 | 13.59 | 13.59 | 12,125 | -0.05(-0.38%) |
Feb 12, 2015 | 13.82 | 13.98 | 13.61 | 13.64 | 17,351 | -0.05(-0.38%) |
Feb 11, 2015 | 13.84 | 13.86 | 13.66 | 13.69 | 14,439 | -0.12(-0.87%) |
Feb 10, 2015 | 13.83 | 13.89 | 13.77 | 13.81 | 12,860 | -0.05(-0.37%) |
Feb 09, 2015 | 13.94 | 14.07 | 13.80 | 13.86 | 35,279 | -0.07(-0.49%) |
Feb 06, 2015 | 13.81 | 14.01 | 13.78 | 13.93 | 36,665 | +0.21(+1.50%) |
Feb 05, 2015 | 13.74 | 13.94 | 13.63 | 13.72 | 27,299 | +0.04(+0.31%) |
Feb 04, 2015 | 13.68 | 13.85 | 13.58 | 13.68 | 30,872 | -0.10(-0.75%) |
Feb 03, 2015 | 13.79 | 13.81 | 13.61 | 13.78 | 44,436 | +0.03(+0.25%) |