Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.96 | 13.04 | 12.84 | 12.91 | 372,122 | -0.08(-0.62%) |
Apr 29, 2015 | 12.97 | 13.02 | 12.80 | 12.99 | 285,755 | -0.02(-0.15%) |
Apr 28, 2015 | 12.96 | 13.02 | 12.74 | 13.01 | 762,651 | +0.05(+0.39%) |
Apr 27, 2015 | 12.95 | 13.06 | 12.88 | 12.96 | 473,359 | +0.02(+0.15%) |
Apr 24, 2015 | 12.74 | 12.99 | 12.70 | 12.94 | 426,288 | +0.21(+1.65%) |
Apr 23, 2015 | 12.77 | 12.82 | 12.71 | 12.73 | 782,619 | +0.00(+0.00%) |
Apr 22, 2015 | 12.75 | 12.83 | 12.64 | 12.73 | 560,698 | +0.03(+0.24%) |
Apr 21, 2015 | 12.84 | 12.90 | 12.57 | 12.70 | 674,053 | -0.12(-0.94%) |
Apr 20, 2015 | 12.85 | 12.90 | 12.74 | 12.82 | 482,813 | +0.06(+0.47%) |
Apr 17, 2015 | 12.65 | 12.81 | 12.65 | 12.76 | 470,070 | -0.04(-0.31%) |
Apr 16, 2015 | 12.73 | 12.87 | 12.62 | 12.80 | 568,295 | +0.10(+0.79%) |
Apr 15, 2015 | 12.62 | 12.73 | 12.55 | 12.70 | 791,529 | +0.05(+0.40%) |
Apr 14, 2015 | 12.66 | 12.73 | 12.53 | 12.65 | 1,882,557 | +0.00(+0.00%) |
Apr 13, 2015 | 12.69 | 12.69 | 12.39 | 12.65 | 924,811 | -0.04(-0.32%) |
Apr 10, 2015 | 12.73 | 12.77 | 12.63 | 12.69 | 498,661 | -0.05(-0.39%) |
Apr 09, 2015 | 12.70 | 12.78 | 12.68 | 12.74 | 299,611 | +0.03(+0.24%) |
Apr 08, 2015 | 12.39 | 12.75 | 12.39 | 12.71 | 381,859 | +0.08(+0.63%) |
Apr 07, 2015 | 12.73 | 12.75 | 12.60 | 12.63 | 891,390 | -0.09(-0.71%) |
Apr 06, 2015 | 12.67 | 12.79 | 12.61 | 12.72 | 344,928 | +0.01(+0.08%) |
Apr 02, 2015 | 12.65 | 12.71 | 12.71 | 12.71 | 517,600 | +0.06(+0.47%) |
Apr 01, 2015 | 12.64 | 12.77 | 12.62 | 12.65 | 473,290 | +0.01(+0.08%) |
Mar 31, 2015 | 12.50 | 12.72 | 12.40 | 12.64 | 483,812 | +0.04(+0.32%) |
Mar 30, 2015 | 12.49 | 12.69 | 12.34 | 12.60 | 432,107 | +0.25(+2.02%) |
Mar 27, 2015 | 12.12 | 12.41 | 12.09 | 12.35 | 675,570 | +0.21(+1.73%) |
Mar 26, 2015 | 12.03 | 12.14 | 11.72 | 12.14 | 746,772 | +0.04(+0.33%) |
Mar 25, 2015 | 12.49 | 12.55 | 12.06 | 12.10 | 1,145,847 | -0.42(-3.35%) |
Mar 24, 2015 | 12.51 | 12.56 | 12.37 | 12.52 | 329,100 | +0.02(+0.16%) |
Mar 23, 2015 | 12.48 | 12.55 | 12.36 | 12.50 | 860,689 | +0.02(+0.16%) |
Mar 20, 2015 | 12.46 | 12.57 | 12.33 | 12.48 | 817,956 | +0.13(+1.05%) |
Mar 19, 2015 | 12.34 | 12.39 | 12.24 | 12.35 | 201,610 | -0.01(-0.08%) |
Mar 18, 2015 | 12.28 | 12.39 | 12.17 | 12.36 | 302,810 | -0.02(-0.16%) |
Mar 17, 2015 | 12.34 | 12.43 | 12.28 | 12.38 | 371,277 | +0.01(+0.08%) |
Mar 16, 2015 | 12.44 | 12.44 | 12.15 | 12.37 | 481,710 | -0.03(-0.24%) |
Mar 13, 2015 | 12.46 | 12.48 | 12.26 | 12.40 | 356,781 | -0.11(-0.88%) |
Mar 12, 2015 | 12.45 | 12.54 | 12.34 | 12.51 | 326,465 | +0.10(+0.81%) |
Mar 11, 2015 | 12.53 | 12.55 | 12.32 | 12.41 | 375,623 | -0.08(-0.64%) |
Mar 10, 2015 | 12.45 | 12.60 | 12.40 | 12.49 | 660,302 | -0.05(-0.40%) |
Mar 09, 2015 | 12.45 | 12.59 | 12.43 | 12.54 | 383,321 | +0.11(+0.88%) |
Mar 06, 2015 | 12.61 | 12.67 | 12.40 | 12.43 | 379,414 | -0.19(-1.51%) |
Mar 05, 2015 | 12.70 | 12.77 | 12.56 | 12.62 | 400,570 | +0.01(+0.08%) |
Mar 04, 2015 | 12.58 | 12.66 | 12.52 | 12.61 | 373,946 | +0.02(+0.16%) |
Mar 03, 2015 | 12.50 | 12.61 | 12.48 | 12.59 | 440,801 | +0.11(+0.88%) |
Mar 02, 2015 | 12.30 | 12.57 | 12.28 | 12.48 | 411,192 | +0.16(+1.30%) |
Feb 27, 2015 | 12.28 | 12.39 | 12.19 | 12.32 | 410,386 | +0.00(+0.00%) |
Feb 26, 2015 | 12.57 | 12.57 | 12.24 | 12.32 | 374,693 | -0.24(-1.91%) |
Feb 25, 2015 | 12.55 | 12.81 | 12.35 | 12.56 | 524,780 | +0.23(+1.87%) |
Feb 24, 2015 | 12.40 | 12.40 | 12.23 | 12.33 | 341,327 | -0.03(-0.24%) |
Feb 23, 2015 | 12.35 | 12.42 | 12.12 | 12.36 | 756,114 | +0.01(+0.08%) |
Feb 20, 2015 | 12.35 | 12.36 | 12.05 | 12.35 | 554,857 | -0.02(-0.16%) |
Feb 19, 2015 | 12.00 | 12.48 | 12.00 | 12.37 | 514,602 | +0.34(+2.83%) |
Feb 18, 2015 | 11.80 | 12.06 | 11.76 | 12.03 | 428,019 | +0.18(+1.52%) |
Feb 17, 2015 | 11.88 | 11.93 | 11.62 | 11.85 | 443,857 | -0.08(-0.67%) |
Feb 13, 2015 | 12.08 | 11.93 | 11.93 | 11.93 | 495,200 | -0.14(-1.16%) |
Feb 12, 2015 | 12.34 | 12.34 | 11.96 | 12.07 | 571,643 | -0.53(-4.21%) |
Feb 11, 2015 | 12.50 | 12.68 | 12.39 | 12.60 | 768,981 | +0.05(+0.40%) |
Feb 10, 2015 | 12.95 | 12.99 | 12.41 | 12.55 | 1,377,722 | -0.30(-2.33%) |
Feb 09, 2015 | 12.95 | 13.15 | 12.81 | 12.85 | 758,471 | -0.10(-0.77%) |
Feb 06, 2015 | 12.58 | 12.97 | 12.44 | 12.95 | 1,196,090 | +0.48(+3.85%) |
Feb 05, 2015 | 12.30 | 12.50 | 11.96 | 12.47 | 1,172,930 | +0.48(+4.00%) |
Feb 04, 2015 | 12.00 | 12.15 | 11.61 | 11.99 | 725,972 | +0.02(+0.17%) |
Feb 03, 2015 | 11.30 | 11.99 | 11.30 | 11.97 | 805,303 | +0.74(+6.59%) |