Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.24 | 12.80 | 12.22 | 12.69 | 60,362 | +0.43(+3.50%) |
Apr 29, 2015 | 12.20 | 12.34 | 12.19 | 12.26 | 59,045 | +0.18(+1.49%) |
Apr 28, 2015 | 12.08 | 12.13 | 12.04 | 12.08 | 84,577 | +0.06(+0.50%) |
Apr 27, 2015 | 11.99 | 12.03 | 11.93 | 12.02 | 38,086 | -0.22(-1.80%) |
Apr 24, 2015 | 12.30 | 12.30 | 12.17 | 12.24 | 76,942 | -0.01(-0.08%) |
Apr 23, 2015 | 12.30 | 12.30 | 12.20 | 12.25 | 7,563 | -0.22(-1.77%) |
Apr 22, 2015 | 12.45 | 12.50 | 12.45 | 12.47 | 2,253 | +0.14(+1.10%) |
Apr 21, 2015 | 12.35 | 12.38 | 12.27 | 12.34 | 26,203 | +0.14(+1.11%) |
Apr 20, 2015 | 12.21 | 12.25 | 12.15 | 12.20 | 37,683 | -0.31(-2.48%) |
Apr 17, 2015 | 12.55 | 12.55 | 12.50 | 12.51 | 1,345 | -0.12(-0.95%) |
Apr 16, 2015 | 12.34 | 12.65 | 12.24 | 12.63 | 41,247 | +0.31(+2.52%) |
Apr 15, 2015 | 12.20 | 12.37 | 12.20 | 12.32 | 11,620 | +0.19(+1.57%) |
Apr 14, 2015 | 12.22 | 12.22 | 12.11 | 12.13 | 6,664 | +0.11(+0.89%) |
Apr 13, 2015 | 12.12 | 12.12 | 11.96 | 12.02 | 10,074 | -0.08(-0.63%) |
Apr 10, 2015 | 12.24 | 12.24 | 12.09 | 12.10 | 11,666 | -0.12(-0.98%) |
Apr 09, 2015 | 12.51 | 12.51 | 12.21 | 12.22 | 11,919 | -0.34(-2.71%) |
Apr 08, 2015 | 12.59 | 12.59 | 12.47 | 12.56 | 51,233 | -0.14(-1.10%) |
Apr 07, 2015 | 12.69 | 12.79 | 12.69 | 12.70 | 38,300 | +0.06(+0.47%) |
Apr 06, 2015 | 12.63 | 12.69 | 12.62 | 12.64 | 4,175 | -0.20(-1.56%) |
Apr 02, 2015 | 12.56 | 12.84 | 12.84 | 12.84 | 18,000 | +0.37(+2.97%) |
Apr 01, 2015 | 12.50 | 12.51 | 12.45 | 12.47 | 12,141 | -0.14(-1.08%) |
Mar 31, 2015 | 12.63 | 12.71 | 12.61 | 12.61 | 15,403 | -0.01(-0.11%) |
Mar 30, 2015 | 12.65 | 12.71 | 12.58 | 12.62 | 53,976 | -0.03(-0.24%) |
Mar 27, 2015 | 12.61 | 12.66 | 12.51 | 12.65 | 35,044 | -0.10(-0.78%) |
Mar 26, 2015 | 13.00 | 13.00 | 12.72 | 12.75 | 10,356 | -0.25(-1.92%) |
Mar 25, 2015 | 13.05 | 13.11 | 12.94 | 13.00 | 28,602 | -0.17(-1.28%) |
Mar 24, 2015 | 13.24 | 13.27 | 13.16 | 13.17 | 23,836 | +0.13(+0.99%) |
Mar 23, 2015 | 12.88 | 13.10 | 12.86 | 13.04 | 32,163 | -0.09(-0.69%) |
Mar 20, 2015 | 13.43 | 13.50 | 13.06 | 13.13 | 17,027 | -0.08(-0.61%) |
Mar 19, 2015 | 13.26 | 13.30 | 13.11 | 13.21 | 12,721 | -0.27(-2.00%) |
Mar 18, 2015 | 13.02 | 13.57 | 13.02 | 13.48 | 57,485 | +0.21(+1.58%) |
Mar 17, 2015 | 13.25 | 13.30 | 13.07 | 13.27 | 103,939 | +0.43(+3.37%) |
Mar 16, 2015 | 12.83 | 12.84 | 12.76 | 12.84 | 7,145 | -0.11(-0.87%) |
Mar 13, 2015 | 12.86 | 12.95 | 12.79 | 12.95 | 1,984 | -0.03(-0.20%) |
Mar 12, 2015 | 13.26 | 13.28 | 12.97 | 12.98 | 4,287 | -0.32(-2.40%) |
Mar 11, 2015 | 13.30 | 13.30 | 13.23 | 13.29 | 3,658 | +0.35(+2.74%) |
Mar 10, 2015 | 12.90 | 12.99 | 12.90 | 12.94 | 3,293 | +0.14(+1.09%) |
Mar 09, 2015 | 12.92 | 13.00 | 12.80 | 12.80 | 9,036 | -0.58(-4.33%) |
Mar 06, 2015 | 13.30 | 13.44 | 13.30 | 13.38 | 20,448 | -0.01(-0.07%) |
Mar 05, 2015 | 13.14 | 13.44 | 13.14 | 13.39 | 12,860 | +0.27(+2.04%) |
Mar 04, 2015 | 13.10 | 13.15 | 13.04 | 13.12 | 5,021 | +0.17(+1.32%) |
Mar 03, 2015 | 12.88 | 12.95 | 12.84 | 12.95 | 5,797 | +0.07(+0.54%) |
Mar 02, 2015 | 13.03 | 13.05 | 12.88 | 12.88 | 11,391 | -0.12(-0.92%) |
Feb 27, 2015 | 13.03 | 13.06 | 12.99 | 13.00 | 15,078 | +0.15(+1.17%) |
Feb 26, 2015 | 13.30 | 13.32 | 12.85 | 12.85 | 25,674 | -0.57(-4.25%) |
Feb 25, 2015 | 13.65 | 13.65 | 13.37 | 13.42 | 8,272 | -0.30(-2.16%) |
Feb 24, 2015 | 13.59 | 13.72 | 13.50 | 13.72 | 3,542 | +0.22(+1.60%) |
Feb 23, 2015 | 13.73 | 13.77 | 13.47 | 13.50 | 3,947 | -0.29(-2.10%) |
Feb 20, 2015 | 13.85 | 13.92 | 13.66 | 13.79 | 10,826 | +0.35(+2.60%) |
Feb 19, 2015 | 13.46 | 13.55 | 13.34 | 13.44 | 6,288 | +0.03(+0.22%) |
Feb 18, 2015 | 13.34 | 13.51 | 13.25 | 13.41 | 6,574 | +0.12(+0.90%) |
Feb 17, 2015 | 13.33 | 13.33 | 13.00 | 13.29 | 5,620 | -0.04(-0.29%) |
Feb 13, 2015 | 12.95 | 13.33 | 13.33 | 13.33 | 47,700 | +0.20(+1.51%) |
Feb 12, 2015 | 13.30 | 13.31 | 13.01 | 13.13 | 13,731 | -0.28(-2.09%) |
Feb 11, 2015 | 13.58 | 13.58 | 13.22 | 13.41 | 297,061 | +0.32(+2.44%) |
Feb 10, 2015 | 13.03 | 13.28 | 12.95 | 13.09 | 158,224 | +0.30(+2.35%) |
Feb 09, 2015 | 12.71 | 12.85 | 12.63 | 12.79 | 103,138 | +0.13(+1.05%) |
Feb 06, 2015 | 12.68 | 12.68 | 12.62 | 12.66 | 3,970 | +0.07(+0.53%) |
Feb 05, 2015 | 12.68 | 12.71 | 12.52 | 12.59 | 46,058 | -0.25(-1.95%) |
Feb 04, 2015 | 13.03 | 13.03 | 12.81 | 12.84 | 6,776 | -0.27(-2.06%) |
Feb 03, 2015 | 12.83 | 13.17 | 12.79 | 13.11 | 38,671 | +0.26(+2.02%) |