Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.99 | 12.08 | 11.58 | 11.63 | 44,751 | -0.38(-3.16%) |
Apr 29, 2015 | 12.29 | 12.34 | 12.00 | 12.01 | 22,266 | -0.43(-3.46%) |
Apr 28, 2015 | 12.15 | 12.52 | 12.15 | 12.44 | 29,385 | +0.24(+1.97%) |
Apr 27, 2015 | 12.44 | 12.68 | 12.07 | 12.20 | 27,311 | -0.30(-2.40%) |
Apr 24, 2015 | 12.92 | 12.96 | 12.34 | 12.50 | 40,335 | -0.46(-3.55%) |
Apr 23, 2015 | 12.69 | 13.15 | 12.69 | 12.96 | 23,860 | +0.18(+1.41%) |
Apr 22, 2015 | 12.85 | 12.85 | 12.54 | 12.78 | 14,631 | +0.01(+0.08%) |
Apr 21, 2015 | 13.08 | 13.20 | 12.66 | 12.77 | 19,119 | -0.24(-1.84%) |
Apr 20, 2015 | 12.88 | 13.17 | 12.81 | 13.01 | 28,249 | +0.12(+0.93%) |
Apr 17, 2015 | 13.21 | 13.21 | 12.85 | 12.89 | 44,434 | -0.46(-3.45%) |
Apr 16, 2015 | 13.85 | 13.93 | 13.27 | 13.35 | 28,857 | -0.56(-4.03%) |
Apr 15, 2015 | 13.85 | 14.02 | 13.76 | 13.91 | 24,293 | +0.21(+1.53%) |
Apr 14, 2015 | 13.98 | 13.98 | 13.68 | 13.70 | 15,138 | -0.20(-1.44%) |
Apr 13, 2015 | 13.93 | 14.16 | 13.77 | 13.90 | 20,132 | +0.03(+0.22%) |
Apr 10, 2015 | 13.83 | 14.06 | 13.72 | 13.87 | 56,687 | +0.17(+1.24%) |
Apr 09, 2015 | 14.03 | 14.03 | 13.63 | 13.70 | 17,991 | -0.30(-2.14%) |
Apr 08, 2015 | 13.85 | 14.41 | 13.76 | 14.00 | 30,466 | +0.12(+0.86%) |
Apr 07, 2015 | 14.03 | 14.05 | 13.88 | 13.88 | 24,232 | -0.12(-0.86%) |
Apr 06, 2015 | 13.97 | 14.13 | 13.86 | 14.00 | 37,125 | -0.12(-0.85%) |
Apr 02, 2015 | 13.98 | 14.12 | 14.12 | 14.12 | 29,300 | +0.22(+1.58%) |
Apr 01, 2015 | 14.10 | 14.17 | 13.71 | 13.90 | 46,439 | -0.14(-1.00%) |
Mar 31, 2015 | 13.96 | 14.17 | 13.95 | 14.04 | 33,531 | -0.06(-0.43%) |
Mar 30, 2015 | 14.05 | 14.12 | 13.92 | 14.10 | 25,059 | +0.16(+1.15%) |
Mar 27, 2015 | 13.88 | 13.99 | 13.71 | 13.94 | 18,418 | +0.13(+0.94%) |
Mar 26, 2015 | 13.73 | 13.97 | 13.73 | 13.81 | 20,185 | -0.04(-0.29%) |
Mar 25, 2015 | 14.10 | 14.10 | 13.72 | 13.85 | 29,288 | -0.16(-1.14%) |
Mar 24, 2015 | 14.30 | 14.30 | 13.89 | 14.01 | 28,063 | -0.17(-1.20%) |
Mar 23, 2015 | 14.51 | 14.53 | 14.18 | 14.18 | 35,902 | -0.33(-2.27%) |
Mar 20, 2015 | 14.36 | 14.66 | 14.30 | 14.51 | 44,960 | +0.28(+1.97%) |
Mar 19, 2015 | 14.55 | 14.69 | 14.21 | 14.23 | 31,733 | -0.33(-2.27%) |
Mar 18, 2015 | 14.26 | 14.70 | 14.10 | 14.56 | 59,974 | +0.34(+2.39%) |
Mar 17, 2015 | 13.97 | 14.27 | 13.85 | 14.22 | 44,537 | +0.08(+0.57%) |
Mar 16, 2015 | 13.94 | 14.22 | 13.82 | 14.14 | 72,938 | +0.38(+2.76%) |
Mar 13, 2015 | 13.82 | 13.85 | 13.45 | 13.76 | 65,926 | +0.06(+0.44%) |
Mar 12, 2015 | 13.72 | 13.78 | 13.56 | 13.70 | 51,159 | +0.14(+1.03%) |
Mar 11, 2015 | 13.68 | 13.85 | 13.02 | 13.56 | 116,595 | +0.59(+4.55%) |
Mar 10, 2015 | 12.16 | 13.31 | 12.05 | 12.97 | 92,443 | +0.61(+4.94%) |
Mar 09, 2015 | 12.60 | 13.00 | 11.74 | 12.36 | 72,741 | -0.05(-0.40%) |
Mar 06, 2015 | 12.27 | 12.52 | 12.16 | 12.41 | 38,407 | -0.04(-0.32%) |
Mar 05, 2015 | 12.41 | 12.54 | 12.18 | 12.45 | 22,175 | +0.10(+0.81%) |
Mar 04, 2015 | 12.60 | 12.59 | 12.34 | 12.35 | 18,535 | -0.24(-1.91%) |
Mar 03, 2015 | 12.81 | 12.84 | 12.51 | 12.59 | 20,218 | -0.27(-2.10%) |
Mar 02, 2015 | 12.40 | 13.09 | 12.40 | 12.86 | 34,226 | +0.45(+3.63%) |
Feb 27, 2015 | 12.51 | 12.57 | 12.34 | 12.41 | 29,609 | -0.08(-0.64%) |
Feb 26, 2015 | 12.51 | 12.76 | 12.35 | 12.49 | 41,626 | -0.10(-0.79%) |
Feb 25, 2015 | 12.56 | 12.74 | 12.42 | 12.59 | 24,313 | -0.09(-0.71%) |
Feb 24, 2015 | 12.54 | 13.02 | 12.54 | 12.68 | 28,622 | +0.03(+0.24%) |
Feb 23, 2015 | 12.67 | 12.68 | 12.35 | 12.65 | 37,074 | +0.02(+0.16%) |
Feb 20, 2015 | 12.90 | 12.90 | 12.53 | 12.63 | 44,311 | -0.23(-1.79%) |
Feb 19, 2015 | 12.55 | 13.05 | 12.55 | 12.86 | 30,034 | +0.20(+1.58%) |
Feb 18, 2015 | 12.70 | 12.94 | 12.60 | 12.66 | 40,359 | -0.19(-1.48%) |
Feb 17, 2015 | 13.25 | 13.32 | 12.75 | 12.85 | 40,995 | -0.32(-2.43%) |
Feb 13, 2015 | 13.05 | 13.17 | 13.17 | 13.17 | 31,900 | +0.05(+0.38%) |
Feb 12, 2015 | 13.13 | 13.27 | 12.72 | 13.12 | 37,719 | +0.27(+2.10%) |
Feb 11, 2015 | 13.14 | 13.15 | 12.81 | 12.85 | 41,673 | -0.41(-3.09%) |
Feb 10, 2015 | 13.47 | 13.47 | 13.14 | 13.26 | 34,633 | -0.03(-0.23%) |
Feb 09, 2015 | 13.21 | 13.58 | 13.04 | 13.29 | 49,444 | +0.16(+1.22%) |
Feb 06, 2015 | 13.14 | 13.30 | 13.06 | 13.13 | 39,939 | +0.03(+0.23%) |
Feb 05, 2015 | 12.80 | 13.28 | 12.71 | 13.10 | 42,526 | +0.37(+2.91%) |
Feb 04, 2015 | 13.00 | 13.22 | 12.73 | 12.73 | 46,754 | -0.35(-2.68%) |
Feb 03, 2015 | 12.42 | 13.12 | 12.32 | 13.08 | 41,826 | +0.77(+6.26%) |