Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.87 | 11.93 | 11.61 | 11.70 | 149,922 | -0.22(-1.81%) |
Apr 29, 2015 | 12.32 | 12.32 | 11.86 | 11.92 | 115,272 | -0.44(-3.55%) |
Apr 28, 2015 | 12.39 | 12.48 | 12.29 | 12.36 | 154,212 | -0.04(-0.36%) |
Apr 27, 2015 | 12.76 | 12.79 | 12.37 | 12.40 | 121,753 | -0.30(-2.33%) |
Apr 24, 2015 | 12.62 | 12.77 | 12.54 | 12.70 | 157,442 | +0.13(+1.00%) |
Apr 23, 2015 | 12.47 | 12.65 | 12.47 | 12.57 | 62,817 | +0.13(+1.08%) |
Apr 22, 2015 | 12.53 | 12.55 | 12.33 | 12.44 | 74,886 | -0.09(-0.72%) |
Apr 21, 2015 | 12.61 | 12.66 | 12.41 | 12.53 | 92,561 | -0.00(-0.04%) |
Apr 20, 2015 | 12.44 | 12.68 | 12.20 | 12.53 | 219,584 | +0.26(+2.12%) |
Apr 17, 2015 | 12.54 | 12.58 | 12.13 | 12.27 | 202,317 | -0.40(-3.18%) |
Apr 16, 2015 | 12.62 | 12.85 | 12.56 | 12.68 | 67,919 | +0.00(+0.00%) |
Apr 15, 2015 | 12.75 | 12.78 | 12.63 | 12.68 | 130,038 | +0.00(+0.00%) |
Apr 14, 2015 | 12.64 | 12.73 | 12.44 | 12.68 | 213,398 | +0.02(+0.18%) |
Apr 13, 2015 | 12.75 | 12.86 | 12.61 | 12.65 | 195,609 | -0.14(-1.12%) |
Apr 10, 2015 | 12.95 | 12.95 | 12.59 | 12.80 | 108,120 | -0.05(-0.38%) |
Apr 09, 2015 | 12.96 | 13.05 | 12.71 | 12.85 | 53,072 | -0.15(-1.14%) |
Apr 08, 2015 | 12.98 | 13.15 | 12.91 | 12.99 | 97,697 | -0.04(-0.31%) |
Apr 07, 2015 | 12.97 | 13.10 | 12.90 | 13.04 | 212,086 | +0.04(+0.31%) |
Apr 06, 2015 | 12.84 | 13.11 | 12.84 | 12.99 | 203,823 | +0.00(+0.03%) |
Apr 02, 2015 | 13.02 | 12.99 | 12.99 | 12.99 | 208,365 | -0.00(-0.03%) |
Apr 01, 2015 | 13.16 | 13.22 | 12.74 | 12.99 | 323,767 | -0.17(-1.33%) |
Mar 31, 2015 | 13.04 | 13.33 | 13.04 | 13.17 | 391,882 | +0.16(+1.20%) |
Mar 30, 2015 | 12.90 | 13.17 | 12.81 | 13.01 | 218,088 | +0.24(+1.89%) |
Mar 27, 2015 | 12.89 | 13.08 | 12.73 | 12.77 | 382,046 | -0.17(-1.28%) |
Mar 26, 2015 | 12.88 | 13.12 | 12.79 | 12.94 | 245,890 | +0.04(+0.28%) |
Mar 25, 2015 | 12.84 | 12.99 | 12.78 | 12.90 | 292,452 | +0.03(+0.24%) |
Mar 24, 2015 | 12.70 | 12.96 | 12.53 | 12.87 | 257,089 | +0.17(+1.30%) |
Mar 23, 2015 | 12.35 | 12.87 | 12.28 | 12.70 | 430,236 | +0.35(+2.82%) |
Mar 20, 2015 | 11.83 | 12.47 | 11.65 | 12.36 | 560,353 | +0.61(+5.22%) |
Mar 19, 2015 | 12.16 | 12.19 | 11.13 | 11.74 | 1,293,997 | +0.91(+8.38%) |
Mar 18, 2015 | 10.75 | 10.92 | 10.69 | 10.83 | 786,835 | +0.10(+0.96%) |
Mar 17, 2015 | 10.91 | 10.99 | 10.72 | 10.73 | 231,006 | -0.12(-1.11%) |
Mar 16, 2015 | 11.27 | 11.28 | 10.82 | 10.85 | 215,257 | -0.34(-3.00%) |
Mar 13, 2015 | 11.40 | 11.42 | 10.95 | 11.19 | 147,394 | -0.18(-1.57%) |
Mar 12, 2015 | 11.04 | 11.38 | 11.00 | 11.37 | 156,277 | +0.43(+3.93%) |
Mar 11, 2015 | 11.01 | 11.06 | 10.90 | 10.94 | 88,034 | -0.03(-0.29%) |
Mar 10, 2015 | 11.03 | 11.15 | 10.93 | 10.97 | 107,229 | -0.21(-1.92%) |
Mar 09, 2015 | 10.86 | 11.28 | 10.82 | 11.18 | 176,852 | +0.38(+3.52%) |
Mar 06, 2015 | 10.76 | 11.04 | 10.76 | 10.80 | 84,692 | -0.04(-0.41%) |
Mar 05, 2015 | 10.87 | 10.96 | 10.75 | 10.85 | 63,801 | -0.01(-0.08%) |
Mar 04, 2015 | 10.90 | 10.90 | 10.90 | 10.86 | 88,552 | -0.04(-0.37%) |
Mar 03, 2015 | 11.08 | 11.08 | 10.87 | 10.90 | 80,771 | -0.18(-1.62%) |
Mar 02, 2015 | 10.95 | 11.17 | 10.87 | 11.08 | 73,687 | +0.10(+0.90%) |
Feb 27, 2015 | 10.91 | 11.12 | 10.91 | 10.98 | 75,026 | +0.02(+0.16%) |
Feb 26, 2015 | 10.90 | 10.98 | 10.70 | 10.96 | 71,959 | +0.08(+0.78%) |
Feb 25, 2015 | 10.81 | 10.97 | 10.76 | 10.87 | 101,406 | +0.09(+0.83%) |
Feb 24, 2015 | 10.65 | 11.12 | 10.65 | 10.79 | 114,582 | +0.17(+1.60%) |
Feb 23, 2015 | 10.57 | 10.64 | 10.39 | 10.62 | 103,141 | +0.02(+0.17%) |
Feb 20, 2015 | 10.40 | 10.67 | 10.35 | 10.60 | 83,943 | +0.24(+2.29%) |
Feb 19, 2015 | 10.30 | 10.49 | 10.29 | 10.36 | 95,216 | +0.00(+0.04%) |
Feb 18, 2015 | 10.60 | 10.67 | 9.931 | 10.36 | 118,601 | -0.29(-2.69%) |
Feb 17, 2015 | 10.80 | 10.80 | 10.57 | 10.64 | 77,350 | -0.10(-0.96%) |
Feb 13, 2015 | 10.83 | 10.75 | 10.75 | 10.75 | 142,398 | -0.03(-0.25%) |
Feb 12, 2015 | 10.80 | 10.83 | 10.66 | 10.77 | 119,279 | +0.04(+0.33%) |
Feb 11, 2015 | 10.72 | 10.97 | 10.67 | 10.74 | 63,334 | -0.04(-0.33%) |
Feb 10, 2015 | 10.62 | 10.79 | 10.53 | 10.77 | 139,838 | +0.25(+2.34%) |
Feb 09, 2015 | 10.96 | 11.07 | 10.52 | 10.53 | 173,258 | -0.44(-4.04%) |
Feb 06, 2015 | 10.93 | 11.17 | 10.90 | 10.97 | 56,608 | +0.00(+0.00%) |
Feb 05, 2015 | 10.86 | 11.04 | 10.82 | 10.97 | 98,183 | +0.11(+1.03%) |
Feb 04, 2015 | 10.73 | 11.01 | 10.73 | 10.86 | 108,488 | +0.04(+0.33%) |
Feb 03, 2015 | 10.58 | 11.07 | 10.57 | 10.82 | 158,546 | +0.26(+2.46%) |