Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.25 | 15.32 | 15.04 | 15.24 | 7,034 | -0.06(-0.39%) |
Apr 29, 2015 | 15.44 | 15.44 | 15.25 | 15.30 | 4,960 | -0.21(-1.35%) |
Apr 28, 2015 | 15.48 | 15.51 | 15.48 | 15.51 | 2,304 | -0.14(-0.89%) |
Apr 27, 2015 | 15.65 | 15.65 | 15.65 | 15.65 | 554 | +0.17(+1.10%) |
Apr 24, 2015 | 15.44 | 15.48 | 15.38 | 15.48 | 2,831 | +0.24(+1.59%) |
Apr 23, 2015 | 15.23 | 15.43 | 15.23 | 15.24 | 2,091 | -0.11(-0.73%) |
Apr 21, 2015 | 15.35 | 15.35 | 15.35 | 240 | +0.79(+5.40%) | |
Apr 20, 2015 | 14.70 | 14.70 | 14.51 | 14.56 | 492 | +0.26(+1.85%) |
Apr 17, 2015 | 14.37 | 15.26 | 14.29 | 14.30 | 1,772 | -1.32(-8.45%) |
Apr 16, 2015 | 15.27 | 15.75 | 15.27 | 15.62 | 17,062 | +0.64(+4.27%) |
Apr 15, 2015 | 15.00 | 15.05 | 14.95 | 14.98 | 13,813 | +0.07(+0.47%) |
Apr 14, 2015 | 14.73 | 14.91 | 14.70 | 14.91 | 19,301 | -0.61(-3.93%) |
Apr 13, 2015 | 15.02 | 15.82 | 15.02 | 15.52 | 3,545 | +1.22(+8.55%) |
Apr 10, 2015 | 14.50 | 14.50 | 14.00 | 14.30 | 6,557 | +0.34(+2.42%) |
Apr 09, 2015 | 14.00 | 14.49 | 13.87 | 13.96 | 9,372 | +0.21(+1.53%) |
Apr 08, 2015 | 12.98 | 14.25 | 12.98 | 13.75 | 12,232 | +0.79(+6.13%) |
Apr 07, 2015 | 12.96 | 12.96 | 12.96 | 12.96 | 298 | -0.01(-0.11%) |
Apr 06, 2015 | 12.84 | 12.97 | 12.84 | 12.97 | 1,938 | +0.17(+1.33%) |
Apr 02, 2015 | 12.80 | 12.80 | 12.80 | 0 | +0.45(+3.64%) | |
Apr 01, 2015 | 12.31 | 12.53 | 12.31 | 12.35 | 3,821 | +0.11(+0.90%) |
Mar 31, 2015 | 12.15 | 12.24 | 12.09 | 12.24 | 10,662 | -0.02(-0.19%) |
Mar 30, 2015 | 12.17 | 12.26 | 12.17 | 12.26 | 12,161 | +0.51(+4.37%) |
Mar 27, 2015 | 11.96 | 11.97 | 11.75 | 11.75 | 3,259 | +0.15(+1.29%) |
Mar 26, 2015 | 11.65 | 11.88 | 11.60 | 11.60 | 3,311 | -0.16(-1.36%) |
Mar 25, 2015 | 11.77 | 11.80 | 11.72 | 11.76 | 1,805 | -0.09(-0.76%) |
Mar 24, 2015 | 11.85 | 11.85 | 11.81 | 11.85 | 1,316 | -0.23(-1.90%) |
Mar 23, 2015 | 12.08 | 12.08 | 12.07 | 12.08 | 790 | -0.22(-1.79%) |
Mar 20, 2015 | 12.31 | 12.31 | 12.21 | 12.30 | 3,654 | +0.20(+1.65%) |
Mar 19, 2015 | 12.01 | 12.10 | 11.92 | 12.10 | 1,170 | +0.15(+1.26%) |
Mar 18, 2015 | 11.78 | 12.18 | 11.78 | 11.95 | 2,686 | +0.27(+2.31%) |
Mar 17, 2015 | 11.79 | 11.80 | 11.68 | 11.68 | 7,660 | -0.12(-0.98%) |
Mar 16, 2015 | 11.82 | 11.82 | 11.78 | 11.80 | 8,076 | +0.10(+0.82%) |
Mar 13, 2015 | 11.59 | 11.70 | 11.59 | 11.70 | 6,647 | +0.40(+3.54%) |
Mar 12, 2015 | 11.27 | 11.37 | 11.27 | 11.30 | 10,929 | +0.32(+2.94%) |
Mar 11, 2015 | 11.01 | 11.02 | 10.98 | 10.98 | 3,879 | +0.09(+0.85%) |
Mar 10, 2015 | 11.03 | 11.03 | 10.84 | 10.88 | 2,338 | -0.36(-3.16%) |
Mar 09, 2015 | 11.09 | 11.24 | 11.04 | 11.24 | 1,553 | +0.42(+3.88%) |
Mar 06, 2015 | 10.80 | 10.87 | 10.77 | 10.82 | 2,589 | -0.01(-0.11%) |
Mar 05, 2015 | 10.93 | 10.93 | 10.82 | 10.83 | 5,255 | -0.12(-1.10%) |
Mar 04, 2015 | 11.04 | 11.04 | 10.95 | 10.95 | 3,418 | -0.21(-1.86%) |
Mar 03, 2015 | 11.24 | 11.14 | 11.16 | 1,556 | -0.44(-3.79%) | |
Mar 02, 2015 | 11.49 | 11.60 | 11.49 | 11.60 | 2,303 | +0.28(+2.47%) |
Feb 27, 2015 | 11.33 | 11.44 | 11.32 | 11.32 | 518 | -0.22(-1.91%) |
Feb 26, 2015 | 11.46 | 11.54 | 11.41 | 11.54 | 1,681 | +0.13(+1.14%) |
Feb 25, 2015 | 11.41 | 11.41 | 11.41 | 11.41 | 504 | +0.18(+1.60%) |
Feb 24, 2015 | 11.36 | 11.36 | 11.23 | 11.23 | 9,241 | -0.23(-2.01%) |
Feb 23, 2015 | 11.46 | 11.46 | 11.46 | 11.46 | 2,861 | +0.05(+0.46%) |
Feb 19, 2015 | 11.41 | 11.41 | 11.41 | 85 | -0.03(-0.28%) | |
Feb 18, 2015 | 11.56 | 11.60 | 11.38 | 11.44 | 4,064 | -0.09(-0.78%) |
Feb 17, 2015 | 11.46 | 11.64 | 11.46 | 11.53 | 1,460 | -0.26(-2.21%) |
Feb 13, 2015 | 11.79 | 11.79 | 11.79 | 0 | +0.19(+1.64%) | |
Feb 12, 2015 | 11.56 | 11.60 | 11.56 | 11.60 | 1,282 | +0.15(+1.31%) |
Feb 11, 2015 | 11.49 | 11.49 | 11.45 | 11.45 | 932 | +0.11(+0.99%) |
Feb 10, 2015 | 11.30 | 11.36 | 11.29 | 11.34 | 4,218 | +0.12(+1.05%) |
Feb 09, 2015 | 11.22 | 11.22 | 11.22 | 11.22 | 1,123 | -0.23(-2.01%) |
Feb 06, 2015 | 11.42 | 11.45 | 11.35 | 11.45 | 654 | +0.03(+0.26%) |
Feb 05, 2015 | 11.51 | 11.51 | 11.42 | 11.42 | 2,237 | -0.11(-0.95%) |
Feb 04, 2015 | 11.36 | 11.53 | 11.36 | 11.53 | 4,886 | +0.23(+2.08%) |
Feb 03, 2015 | 11.26 | 11.38 | 11.26 | 11.29 | 5,118 | +0.26(+2.31%) |