Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.22 | 11.25 | 11.11 | 11.14 | 1,880,831 | -0.04(-0.38%) |
Apr 29, 2015 | 11.24 | 11.29 | 11.18 | 11.18 | 1,337,005 | -0.13(-1.14%) |
Apr 28, 2015 | 11.38 | 11.42 | 11.26 | 11.31 | 1,480,575 | -0.07(-0.63%) |
Apr 27, 2015 | 11.44 | 11.46 | 11.37 | 11.38 | 1,052,107 | -0.03(-0.25%) |
Apr 24, 2015 | 11.42 | 11.45 | 11.39 | 11.41 | 710,030 | +0.00(+0.00%) |
Apr 23, 2015 | 11.39 | 11.44 | 11.37 | 11.41 | 1,247,204 | +0.03(+0.25%) |
Apr 22, 2015 | 11.39 | 11.43 | 11.35 | 11.38 | 926,193 | -0.01(-0.13%) |
Apr 21, 2015 | 11.45 | 11.48 | 11.38 | 11.39 | 791,736 | -0.04(-0.38%) |
Apr 20, 2015 | 11.45 | 11.51 | 11.42 | 11.44 | 828,548 | -0.01(-0.12%) |
Apr 17, 2015 | 11.41 | 11.52 | 11.39 | 11.45 | 4,021,522 | +0.01(+0.13%) |
Apr 16, 2015 | 11.35 | 11.44 | 11.34 | 11.44 | 843,849 | +0.10(+0.89%) |
Apr 15, 2015 | 11.38 | 11.39 | 11.34 | 11.34 | 676,671 | -0.01(-0.13%) |
Apr 14, 2015 | 11.32 | 11.39 | 11.32 | 11.35 | 826,959 | +0.04(+0.38%) |
Apr 13, 2015 | 11.35 | 11.38 | 11.29 | 11.31 | 837,204 | -0.01(-0.13%) |
Apr 10, 2015 | 11.32 | 11.42 | 11.29 | 11.32 | 737,990 | +0.04(+0.38%) |
Apr 09, 2015 | 11.31 | 11.35 | 11.25 | 11.28 | 850,800 | -0.06(-0.51%) |
Apr 08, 2015 | 11.31 | 11.35 | 11.27 | 11.34 | 683,446 | +0.03(+0.25%) |
Apr 07, 2015 | 11.39 | 11.39 | 11.28 | 11.31 | 1,119,934 | -0.04(-0.38%) |
Apr 06, 2015 | 11.28 | 11.41 | 11.27 | 11.35 | 1,298,451 | +0.07(+0.64%) |
Apr 02, 2015 | 11.31 | 11.28 | 11.28 | 11.28 | 1,135,287 | -0.01(-0.13%) |
Apr 01, 2015 | 11.31 | 11.31 | 11.21 | 11.29 | 1,606,025 | +0.03(+0.25%) |
Mar 31, 2015 | 11.28 | 11.35 | 11.22 | 11.27 | 1,728,523 | -0.01(-0.13%) |
Mar 30, 2015 | 11.22 | 11.32 | 11.19 | 11.28 | 1,104,328 | +0.07(+0.64%) |
Mar 27, 2015 | 11.22 | 11.29 | 11.19 | 11.21 | 1,739,193 | -0.01(-0.13%) |
Mar 26, 2015 | 11.24 | 11.37 | 11.22 | 11.22 | 6,345,039 | -0.03(-0.26%) |
Mar 25, 2015 | 11.39 | 11.48 | 11.25 | 11.25 | 3,182,993 | -0.17(-1.50%) |
Mar 24, 2015 | 11.45 | 11.47 | 11.35 | 11.42 | 2,284,582 | -0.03(-0.24%) |
Mar 23, 2015 | 11.41 | 11.49 | 11.37 | 11.45 | 3,800,069 | +0.04(+0.37%) |
Mar 20, 2015 | 11.24 | 11.41 | 11.24 | 11.41 | 2,345,994 | +0.17(+1.49%) |
Mar 19, 2015 | 11.23 | 11.30 | 11.19 | 11.24 | 809,257 | -0.03(-0.25%) |
Mar 18, 2015 | 11.09 | 11.31 | 11.03 | 11.27 | 1,483,044 | +0.21(+1.90%) |
Mar 17, 2015 | 11.03 | 11.09 | 11.01 | 11.06 | 1,097,482 | +0.04(+0.38%) |
Mar 16, 2015 | 10.95 | 11.05 | 10.95 | 11.02 | 1,241,585 | +0.07(+0.64%) |
Mar 13, 2015 | 11.07 | 11.07 | 10.89 | 10.95 | 2,314,248 | -0.10(-0.89%) |
Mar 12, 2015 | 10.96 | 11.06 | 10.95 | 11.05 | 1,115,710 | +0.13(+1.15%) |
Mar 11, 2015 | 11.03 | 11.03 | 10.92 | 10.92 | 1,798,498 | -0.10(-0.89%) |
Mar 10, 2015 | 11.05 | 11.09 | 10.95 | 11.02 | 2,101,054 | -0.06(-0.50%) |
Mar 09, 2015 | 10.91 | 11.07 | 10.89 | 11.07 | 5,300,271 | +0.21(+1.93%) |
Mar 06, 2015 | 11.05 | 11.06 | 10.84 | 10.86 | 1,668,764 | -0.24(-2.14%) |
Mar 05, 2015 | 11.27 | 11.28 | 11.09 | 11.10 | 1,519,957 | -0.13(-1.12%) |
Mar 04, 2015 | 11.13 | 11.24 | 11.13 | 11.23 | 2,429,515 | +0.10(+0.88%) |
Mar 03, 2015 | 11.10 | 11.13 | 11.06 | 11.13 | 1,466,528 | +0.01(+0.13%) |
Mar 02, 2015 | 11.07 | 11.17 | 11.03 | 11.12 | 1,672,259 | -0.01(-0.13%) |
Feb 27, 2015 | 11.09 | 11.14 | 11.06 | 11.13 | 1,120,289 | +0.04(+0.38%) |
Feb 26, 2015 | 11.10 | 11.14 | 11.03 | 11.09 | 847,020 | -0.04(-0.38%) |
Feb 25, 2015 | 11.02 | 11.14 | 11.02 | 11.13 | 1,156,187 | +0.08(+0.76%) |
Feb 24, 2015 | 11.06 | 11.10 | 11.02 | 11.05 | 1,021,630 | -0.04(-0.38%) |
Feb 23, 2015 | 11.20 | 11.23 | 11.07 | 11.09 | 1,130,601 | -0.08(-0.75%) |
Feb 20, 2015 | 11.19 | 11.24 | 11.13 | 11.17 | 1,001,044 | -0.04(-0.37%) |
Feb 19, 2015 | 11.05 | 11.21 | 11.05 | 11.21 | 2,940,469 | +0.11(+1.01%) |
Feb 18, 2015 | 11.10 | 11.16 | 10.98 | 11.10 | 1,887,766 | +0.01(+0.13%) |
Feb 17, 2015 | 10.99 | 11.16 | 10.99 | 11.09 | 1,976,333 | +0.06(+0.51%) |
Feb 13, 2015 | 10.99 | 11.03 | 11.03 | 11.03 | 1,072,231 | +0.00(+0.00%) |
Feb 12, 2015 | 11.02 | 11.05 | 10.88 | 11.03 | 1,210,276 | +0.18(+1.67%) |
Feb 11, 2015 | 10.79 | 10.92 | 10.79 | 10.85 | 1,630,337 | +0.03(+0.26%) |
Feb 10, 2015 | 10.85 | 10.88 | 10.78 | 10.82 | 1,103,471 | -0.04(-0.39%) |
Feb 09, 2015 | 10.86 | 10.95 | 10.81 | 10.86 | 969,427 | +0.01(+0.13%) |
Feb 06, 2015 | 11.02 | 11.05 | 10.81 | 10.85 | 1,155,245 | -0.20(-1.77%) |
Feb 05, 2015 | 10.92 | 11.05 | 10.88 | 11.05 | 1,104,676 | +0.13(+1.15%) |
Feb 04, 2015 | 10.99 | 11.00 | 10.88 | 10.92 | 1,117,647 | -0.10(-0.89%) |
Feb 03, 2015 | 10.91 | 11.03 | 10.85 | 11.02 | 1,730,735 | +0.14(+1.29%) |