Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.24 | 12.55 | 12.10 | 12.15 | 76,032 | -0.07(-0.60%) |
Apr 29, 2015 | 11.76 | 13.21 | 11.76 | 12.22 | 37,070 | +0.46(+3.93%) |
Apr 28, 2015 | 12.04 | 12.10 | 11.74 | 11.76 | 18,804 | +0.07(+0.56%) |
Apr 27, 2015 | 11.96 | 12.02 | 11.69 | 11.69 | 5,250 | -0.34(-2.81%) |
Apr 24, 2015 | 11.96 | 12.03 | 11.93 | 12.03 | 11,176 | +0.10(+0.86%) |
Apr 23, 2015 | 12.07 | 12.17 | 11.93 | 11.93 | 6,930 | -0.26(-2.11%) |
Apr 22, 2015 | 12.00 | 12.21 | 11.93 | 12.18 | 7,475 | +0.07(+0.61%) |
Apr 21, 2015 | 12.22 | 12.22 | 11.93 | 12.11 | 16,115 | -0.06(-0.48%) |
Apr 20, 2015 | 11.97 | 12.21 | 11.90 | 12.17 | 18,117 | +0.23(+1.91%) |
Apr 17, 2015 | 11.87 | 12.02 | 11.76 | 11.94 | 14,738 | -0.21(-1.69%) |
Apr 16, 2015 | 12.11 | 12.26 | 11.90 | 12.15 | 18,639 | -0.07(-0.60%) |
Apr 15, 2015 | 12.03 | 12.22 | 11.92 | 12.22 | 16,297 | +0.25(+2.08%) |
Apr 14, 2015 | 12.15 | 12.18 | 11.84 | 11.97 | 24,062 | -0.29(-2.39%) |
Apr 13, 2015 | 12.10 | 12.26 | 11.83 | 12.26 | 13,119 | +0.26(+2.14%) |
Apr 10, 2015 | 11.96 | 12.32 | 11.93 | 12.01 | 13,561 | +0.00(+0.00%) |
Apr 09, 2015 | 12.26 | 12.32 | 11.82 | 12.01 | 7,180 | -0.31(-2.50%) |
Apr 08, 2015 | 11.87 | 12.32 | 11.74 | 12.32 | 20,044 | +0.56(+4.74%) |
Apr 07, 2015 | 11.83 | 11.89 | 11.76 | 11.76 | 3,402 | +0.02(+0.19%) |
Apr 06, 2015 | 11.66 | 11.90 | 11.63 | 11.74 | 11,556 | -0.10(-0.87%) |
Apr 02, 2015 | 11.77 | 11.84 | 11.84 | 11.84 | 10,490 | +0.07(+0.56%) |
Apr 01, 2015 | 11.74 | 12.02 | 11.71 | 11.77 | 17,128 | +0.04(+0.31%) |
Mar 31, 2015 | 11.81 | 11.81 | 11.71 | 11.74 | 8,977 | -0.07(-0.62%) |
Mar 30, 2015 | 11.96 | 12.03 | 11.75 | 11.81 | 16,282 | +0.07(+0.63%) |
Mar 27, 2015 | 11.93 | 11.93 | 11.74 | 11.74 | 7,045 | -0.19(-1.60%) |
Mar 26, 2015 | 11.86 | 12.04 | 11.86 | 11.93 | 8,347 | +0.07(+0.56%) |
Mar 25, 2015 | 11.88 | 11.93 | 11.80 | 11.86 | 17,232 | +0.01(+0.06%) |
Mar 24, 2015 | 11.57 | 11.88 | 11.57 | 11.85 | 29,689 | +0.29(+2.54%) |
Mar 23, 2015 | 11.46 | 11.88 | 11.46 | 11.56 | 175,651 | +0.14(+1.22%) |
Mar 20, 2015 | 11.90 | 11.93 | 11.42 | 11.42 | 114,595 | -0.49(-4.13%) |
Mar 19, 2015 | 11.96 | 11.96 | 11.85 | 11.91 | 20,102 | -0.04(-0.37%) |
Mar 18, 2015 | 11.87 | 11.99 | 11.87 | 11.96 | 7,805 | -0.02(-0.18%) |
Mar 17, 2015 | 11.96 | 12.04 | 11.92 | 11.98 | 12,052 | +0.09(+0.74%) |
Mar 16, 2015 | 12.04 | 12.04 | 11.77 | 11.89 | 91,427 | -0.15(-1.22%) |
Mar 13, 2015 | 12.04 | 12.07 | 11.99 | 12.04 | 15,946 | +0.03(+0.24%) |
Mar 12, 2015 | 11.99 | 12.07 | 11.96 | 12.01 | 21,577 | +0.05(+0.43%) |
Mar 11, 2015 | 11.96 | 12.00 | 11.91 | 11.96 | 32,013 | -0.02(-0.18%) |
Mar 10, 2015 | 11.93 | 12.00 | 11.87 | 11.98 | 42,840 | -0.01(-0.06%) |
Mar 09, 2015 | 11.94 | 12.00 | 11.82 | 11.99 | 37,782 | -0.01(-0.12%) |
Mar 06, 2015 | 11.80 | 12.07 | 11.56 | 12.00 | 21,295 | +0.16(+1.36%) |
Mar 05, 2015 | 11.61 | 11.88 | 11.61 | 11.84 | 21,424 | +0.23(+1.96%) |
Mar 04, 2015 | 11.62 | 11.71 | 11.60 | 11.61 | 30,413 | +0.03(+0.25%) |
Mar 03, 2015 | 11.56 | 11.62 | 11.48 | 11.58 | 26,381 | +0.10(+0.83%) |
Mar 02, 2015 | 11.26 | 11.51 | 11.25 | 11.49 | 76,836 | +0.22(+1.95%) |
Feb 27, 2015 | 11.44 | 11.44 | 11.24 | 11.27 | 42,126 | -0.07(-0.58%) |
Feb 26, 2015 | 11.33 | 11.38 | 11.29 | 11.33 | 4,530 | +0.04(+0.32%) |
Feb 25, 2015 | 11.37 | 11.37 | 11.27 | 11.30 | 6,186 | +0.01(+0.06%) |
Feb 24, 2015 | 11.18 | 11.29 | 11.10 | 11.29 | 14,120 | +0.20(+1.79%) |
Feb 23, 2015 | 11.41 | 11.46 | 11.05 | 11.09 | 120,021 | -0.20(-1.76%) |
Feb 20, 2015 | 11.47 | 11.57 | 11.29 | 11.29 | 19,124 | -0.19(-1.66%) |
Feb 19, 2015 | 11.44 | 11.48 | 11.35 | 11.48 | 37,314 | +0.09(+0.77%) |
Feb 18, 2015 | 11.41 | 11.41 | 11.27 | 11.39 | 4,354 | -0.04(-0.32%) |
Feb 17, 2015 | 11.52 | 11.62 | 11.27 | 11.43 | 42,620 | -0.21(-1.77%) |
Feb 13, 2015 | 11.48 | 11.63 | 11.63 | 11.63 | 36,922 | +0.24(+2.13%) |
Feb 12, 2015 | 11.57 | 11.57 | 11.04 | 11.39 | 130,697 | -0.20(-1.70%) |
Feb 11, 2015 | 11.53 | 11.59 | 11.46 | 11.59 | 57,163 | +0.07(+0.57%) |
Feb 10, 2015 | 11.50 | 11.54 | 11.50 | 11.52 | 2,114 | +0.07(+0.64%) |
Feb 09, 2015 | 11.45 | 11.52 | 11.45 | 11.45 | 5,563 | -0.07(-0.57%) |
Feb 06, 2015 | 11.47 | 11.57 | 11.41 | 11.52 | 21,026 | +0.12(+1.02%) |
Feb 05, 2015 | 11.44 | 11.45 | 11.39 | 11.40 | 2,950 | -0.05(-0.45%) |
Feb 04, 2015 | 11.35 | 11.50 | 11.19 | 11.45 | 27,233 | +0.15(+1.29%) |
Feb 03, 2015 | 11.24 | 11.35 | 11.22 | 11.30 | 3,288 | +0.02(+0.19%) |