Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.05 | 13.16 | 12.80 | 12.83 | 340,336 | -0.36(-2.73%) |
Apr 29, 2015 | 13.31 | 13.43 | 13.15 | 13.19 | 425,030 | -0.26(-1.93%) |
Apr 28, 2015 | 13.17 | 13.84 | 12.96 | 13.45 | 1,542,949 | +1.40(+11.62%) |
Apr 27, 2015 | 12.39 | 12.72 | 12.02 | 12.05 | 309,247 | -0.33(-2.67%) |
Apr 24, 2015 | 12.52 | 12.52 | 12.27 | 12.38 | 184,372 | -0.07(-0.56%) |
Apr 23, 2015 | 12.06 | 12.53 | 12.01 | 12.45 | 396,558 | +0.79(+6.78%) |
Apr 22, 2015 | 11.61 | 11.73 | 11.27 | 11.66 | 140,820 | +0.10(+0.87%) |
Apr 21, 2015 | 11.26 | 11.57 | 11.25 | 11.56 | 143,321 | +0.36(+3.21%) |
Apr 20, 2015 | 11.17 | 11.32 | 11.07 | 11.20 | 70,615 | +0.09(+0.81%) |
Apr 17, 2015 | 11.66 | 11.66 | 10.91 | 11.11 | 360,522 | -0.63(-5.37%) |
Apr 16, 2015 | 11.76 | 11.84 | 11.72 | 11.74 | 138,569 | -0.02(-0.17%) |
Apr 15, 2015 | 11.56 | 11.90 | 11.53 | 11.76 | 150,520 | +0.16(+1.38%) |
Apr 14, 2015 | 11.52 | 11.68 | 11.36 | 11.60 | 154,132 | +0.09(+0.78%) |
Apr 13, 2015 | 11.33 | 11.56 | 11.33 | 11.51 | 126,700 | +0.15(+1.32%) |
Apr 10, 2015 | 11.33 | 11.40 | 11.28 | 11.36 | 53,376 | +0.10(+0.89%) |
Apr 09, 2015 | 11.39 | 11.43 | 11.18 | 11.26 | 100,334 | -0.17(-1.49%) |
Apr 08, 2015 | 11.25 | 11.53 | 11.25 | 11.43 | 112,499 | +0.19(+1.69%) |
Apr 07, 2015 | 11.21 | 11.26 | 11.11 | 11.24 | 150,383 | +0.02(+0.18%) |
Apr 06, 2015 | 11.11 | 11.25 | 11.05 | 11.22 | 114,375 | +0.01(+0.09%) |
Apr 02, 2015 | 11.20 | 11.21 | 11.21 | 11.21 | 149,600 | +0.00(+0.00%) |
Apr 01, 2015 | 10.91 | 11.30 | 10.91 | 11.21 | 164,188 | +0.19(+1.72%) |
Mar 31, 2015 | 11.08 | 11.16 | 10.91 | 11.02 | 226,380 | -0.17(-1.52%) |
Mar 30, 2015 | 11.31 | 11.42 | 11.16 | 11.19 | 173,042 | -0.07(-0.62%) |
Mar 27, 2015 | 11.42 | 11.50 | 11.10 | 11.26 | 195,999 | -0.12(-1.05%) |
Mar 26, 2015 | 11.43 | 11.55 | 11.18 | 11.38 | 120,468 | -0.18(-1.56%) |
Mar 25, 2015 | 12.32 | 12.40 | 11.52 | 11.56 | 220,874 | -0.79(-6.40%) |
Mar 24, 2015 | 12.18 | 12.43 | 12.12 | 12.35 | 113,770 | +0.19(+1.56%) |
Mar 23, 2015 | 12.06 | 12.25 | 12.06 | 12.16 | 160,174 | +0.09(+0.75%) |
Mar 20, 2015 | 12.16 | 12.24 | 11.95 | 12.07 | 269,580 | +0.01(+0.08%) |
Mar 19, 2015 | 12.03 | 12.12 | 11.99 | 12.06 | 151,465 | +0.03(+0.25%) |
Mar 18, 2015 | 12.00 | 12.11 | 11.76 | 12.03 | 183,536 | +0.02(+0.17%) |
Mar 17, 2015 | 11.84 | 12.02 | 11.82 | 12.01 | 472,610 | +0.09(+0.76%) |
Mar 16, 2015 | 11.91 | 12.02 | 11.84 | 11.92 | 236,049 | +0.01(+0.08%) |
Mar 13, 2015 | 12.25 | 12.25 | 11.82 | 11.91 | 654,390 | -0.59(-4.72%) |
Mar 12, 2015 | 12.59 | 12.65 | 12.41 | 12.50 | 117,252 | -0.04(-0.32%) |
Mar 11, 2015 | 12.04 | 12.55 | 12.03 | 12.54 | 196,343 | +0.54(+4.50%) |
Mar 10, 2015 | 12.11 | 12.24 | 11.80 | 12.00 | 393,693 | -0.21(-1.72%) |
Mar 09, 2015 | 12.20 | 12.32 | 12.16 | 12.21 | 95,834 | +0.04(+0.33%) |
Mar 06, 2015 | 12.26 | 12.38 | 12.13 | 12.17 | 154,130 | -0.23(-1.85%) |
Mar 05, 2015 | 12.53 | 12.53 | 12.32 | 12.40 | 95,302 | -0.07(-0.56%) |
Mar 04, 2015 | 12.42 | 12.58 | 12.35 | 12.47 | 103,256 | -0.01(-0.08%) |
Mar 03, 2015 | 12.73 | 12.73 | 12.43 | 12.48 | 163,616 | -0.26(-2.04%) |
Mar 02, 2015 | 12.34 | 12.77 | 12.30 | 12.74 | 278,687 | +0.41(+3.33%) |
Feb 27, 2015 | 12.37 | 12.45 | 12.30 | 12.33 | 186,136 | -0.06(-0.48%) |
Feb 26, 2015 | 12.30 | 12.39 | 12.25 | 12.39 | 119,108 | +0.04(+0.32%) |
Feb 25, 2015 | 12.32 | 12.43 | 12.18 | 12.35 | 108,082 | +0.03(+0.24%) |
Feb 24, 2015 | 12.31 | 12.37 | 12.19 | 12.32 | 115,975 | +0.06(+0.49%) |
Feb 23, 2015 | 12.30 | 12.30 | 12.07 | 12.26 | 172,082 | -0.04(-0.33%) |
Feb 20, 2015 | 12.36 | 12.40 | 12.09 | 12.30 | 136,152 | -0.04(-0.32%) |
Feb 19, 2015 | 12.19 | 12.60 | 12.10 | 12.34 | 262,186 | +0.21(+1.73%) |
Feb 18, 2015 | 12.09 | 12.19 | 11.99 | 12.13 | 180,784 | +0.07(+0.58%) |
Feb 17, 2015 | 12.15 | 12.16 | 11.98 | 12.06 | 201,928 | -0.08(-0.66%) |
Feb 13, 2015 | 12.31 | 12.14 | 12.14 | 12.14 | 296,300 | -0.17(-1.38%) |
Feb 12, 2015 | 12.32 | 12.39 | 12.27 | 12.31 | 214,004 | +0.05(+0.41%) |
Feb 11, 2015 | 12.50 | 12.59 | 12.22 | 12.26 | 249,050 | -0.31(-2.47%) |
Feb 10, 2015 | 12.60 | 12.70 | 12.34 | 12.57 | 356,792 | +0.11(+0.88%) |
Feb 09, 2015 | 12.12 | 12.58 | 12.12 | 12.46 | 465,656 | +0.37(+3.06%) |
Feb 06, 2015 | 12.01 | 12.28 | 11.94 | 12.09 | 462,023 | +0.08(+0.67%) |
Feb 05, 2015 | 11.70 | 12.03 | 11.70 | 12.01 | 527,170 | +0.28(+2.39%) |
Feb 04, 2015 | 11.33 | 11.81 | 11.33 | 11.73 | 494,447 | +0.33(+2.89%) |
Feb 03, 2015 | 10.84 | 11.75 | 10.79 | 11.40 | 1,600,988 | +1.24(+12.20%) |