Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.01 | 11.20 | 11.00 | 11.02 | 15,019 | +0.01(+0.07%) |
Apr 29, 2015 | 11.06 | 11.06 | 11.01 | 11.01 | 4,052 | -0.02(-0.20%) |
Apr 28, 2015 | 11.05 | 11.05 | 10.95 | 11.03 | 3,804 | +0.04(+0.40%) |
Apr 27, 2015 | 11.03 | 11.05 | 10.93 | 10.99 | 6,795 | +0.04(+0.34%) |
Apr 24, 2015 | 10.99 | 11.07 | 10.95 | 10.95 | 9,597 | -0.04(-0.40%) |
Apr 23, 2015 | 11.09 | 11.09 | 10.99 | 11.00 | 2,177 | +0.01(+0.07%) |
Apr 22, 2015 | 10.88 | 11.03 | 10.88 | 10.99 | 6,373 | +0.03(+0.27%) |
Apr 21, 2015 | 11.07 | 11.09 | 10.96 | 10.96 | 1,319 | +0.02(+0.20%) |
Apr 20, 2015 | 11.10 | 11.10 | 10.89 | 10.94 | 5,202 | -0.04(-0.33%) |
Apr 17, 2015 | 10.94 | 11.11 | 10.94 | 10.97 | 1,128 | -0.14(-1.26%) |
Apr 16, 2015 | 10.92 | 11.11 | 10.92 | 11.11 | 1,972 | +0.20(+1.82%) |
Apr 15, 2015 | 10.84 | 11.10 | 10.83 | 10.92 | 16,485 | -0.02(-0.20%) |
Apr 14, 2015 | 11.15 | 11.46 | 10.88 | 10.94 | 27,082 | -0.23(-2.06%) |
Apr 13, 2015 | 11.35 | 11.45 | 11.17 | 11.17 | 4,669 | -0.17(-1.51%) |
Apr 10, 2015 | 11.22 | 11.46 | 11.16 | 11.34 | 4,465 | -0.10(-0.84%) |
Apr 09, 2015 | 11.46 | 11.49 | 11.24 | 11.43 | 2,410 | +0.27(+2.39%) |
Apr 08, 2015 | 11.20 | 11.51 | 11.15 | 11.17 | 12,710 | -0.10(-0.86%) |
Apr 07, 2015 | 11.49 | 11.49 | 11.26 | 11.26 | 1,241 | -0.05(-0.46%) |
Apr 06, 2015 | 11.27 | 11.49 | 11.27 | 11.32 | 5,761 | -0.09(-0.78%) |
Apr 02, 2015 | 11.29 | 11.41 | 11.41 | 11.41 | 10,638 | +0.13(+1.12%) |
Apr 01, 2015 | 11.32 | 11.32 | 11.28 | 11.28 | 9,637 | -0.03(-0.26%) |
Mar 31, 2015 | 11.44 | 11.44 | 11.18 | 11.31 | 2,743 | -0.09(-0.78%) |
Mar 30, 2015 | 11.49 | 11.49 | 11.28 | 11.40 | 6,069 | +0.05(+0.46%) |
Mar 27, 2015 | 11.19 | 11.35 | 11.19 | 11.35 | 2,138 | -0.10(-0.91%) |
Mar 26, 2015 | 11.28 | 11.46 | 11.21 | 11.45 | 11,055 | +0.27(+2.39%) |
Mar 25, 2015 | 11.28 | 11.28 | 11.17 | 11.18 | 3,835 | -0.09(-0.82%) |
Mar 24, 2015 | 11.15 | 11.28 | 11.15 | 11.28 | 1,739 | +0.13(+1.17%) |
Mar 23, 2015 | 11.15 | 11.29 | 11.15 | 11.15 | 3,658 | -0.01(-0.07%) |
Mar 20, 2015 | 11.25 | 11.26 | 11.15 | 11.15 | 4,551 | -0.06(-0.56%) |
Mar 19, 2015 | 11.17 | 11.28 | 10.89 | 11.22 | 5,897 | +0.32(+2.90%) |
Mar 18, 2015 | 11.12 | 11.12 | 10.89 | 10.90 | 6,157 | -0.18(-1.61%) |
Mar 17, 2015 | 11.11 | 11.20 | 11.02 | 11.08 | 6,497 | +0.01(+0.07%) |
Mar 16, 2015 | 11.12 | 11.27 | 11.06 | 11.07 | 8,367 | -0.19(-1.71%) |
Mar 13, 2015 | 11.27 | 11.27 | 11.18 | 11.26 | 2,328 | +0.11(+0.96%) |
Mar 12, 2015 | 11.04 | 11.36 | 11.04 | 11.16 | 4,646 | +0.09(+0.84%) |
Mar 11, 2015 | 11.32 | 11.33 | 11.06 | 11.06 | 4,223 | -0.03(-0.27%) |
Mar 10, 2015 | 11.14 | 11.14 | 11.06 | 11.09 | 1,770 | -0.07(-0.59%) |
Mar 09, 2015 | 11.24 | 11.31 | 11.16 | 11.16 | 11,995 | -0.20(-1.75%) |
Mar 06, 2015 | 11.41 | 11.62 | 11.17 | 11.36 | 89,546 | +0.11(+0.95%) |
Mar 05, 2015 | 11.25 | 11.33 | 11.24 | 11.25 | 9,278 | +0.04(+0.36%) |
Mar 04, 2015 | 11.23 | 11.44 | 11.16 | 11.21 | 9,794 | -0.25(-2.18%) |
Mar 03, 2015 | 11.13 | 11.47 | 11.02 | 11.46 | 4,647 | +0.22(+1.97%) |
Mar 02, 2015 | 11.23 | 11.27 | 11.09 | 11.24 | 27,542 | +0.15(+1.33%) |
Feb 27, 2015 | 11.14 | 11.22 | 11.00 | 11.09 | 8,999 | +0.01(+0.07%) |
Feb 26, 2015 | 11.09 | 11.26 | 11.04 | 11.09 | 5,975 | +0.10(+0.87%) |
Feb 25, 2015 | 10.92 | 11.09 | 10.92 | 10.99 | 13,672 | +0.00(+0.00%) |
Feb 24, 2015 | 11.09 | 11.09 | 10.89 | 10.99 | 7,058 | -0.08(-0.72%) |
Feb 23, 2015 | 10.87 | 11.11 | 10.84 | 11.07 | 5,744 | +0.09(+0.86%) |
Feb 20, 2015 | 10.92 | 11.06 | 10.92 | 10.98 | 2,339 | +0.04(+0.41%) |
Feb 19, 2015 | 11.07 | 11.07 | 10.82 | 10.93 | 10,165 | +0.11(+1.02%) |
Feb 18, 2015 | 11.11 | 11.11 | 10.82 | 10.82 | 8,838 | -0.22(-2.00%) |
Feb 17, 2015 | 11.14 | 11.17 | 11.04 | 11.04 | 6,742 | -0.14(-1.25%) |
Feb 13, 2015 | 11.04 | 11.18 | 11.18 | 11.18 | 120,902 | +0.14(+1.27%) |
Feb 12, 2015 | 10.99 | 11.04 | 10.89 | 11.04 | 1,971 | +0.08(+0.73%) |
Feb 11, 2015 | 11.10 | 11.10 | 10.95 | 10.96 | 2,188 | +0.04(+0.34%) |
Feb 10, 2015 | 11.14 | 11.14 | 10.84 | 10.92 | 4,810 | -0.18(-1.66%) |
Feb 09, 2015 | 11.01 | 11.16 | 10.96 | 11.11 | 3,464 | +0.27(+2.51%) |
Feb 06, 2015 | 10.79 | 11.20 | 10.68 | 10.84 | 8,816 | -0.13(-1.14%) |
Feb 05, 2015 | 11.06 | 11.23 | 10.96 | 10.96 | 7,372 | -0.12(-1.09%) |
Feb 04, 2015 | 11.12 | 11.12 | 10.97 | 11.08 | 6,463 | -0.14(-1.22%) |
Feb 03, 2015 | 10.96 | 11.31 | 10.90 | 11.22 | 72,462 | -0.11(-0.97%) |