Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.13 | 12.18 | 11.93 | 11.96 | 2,362,044 | -0.20(-1.62%) |
Apr 29, 2015 | 12.15 | 12.28 | 12.12 | 12.16 | 1,734,284 | -0.04(-0.29%) |
Apr 28, 2015 | 12.04 | 12.22 | 11.92 | 12.19 | 1,888,636 | +0.20(+1.67%) |
Apr 27, 2015 | 12.10 | 12.21 | 11.89 | 11.99 | 1,488,194 | -0.09(-0.73%) |
Apr 24, 2015 | 12.15 | 12.18 | 11.99 | 12.08 | 1,387,323 | -0.06(-0.46%) |
Apr 23, 2015 | 12.13 | 12.21 | 12.07 | 12.14 | 2,118,401 | +0.01(+0.12%) |
Apr 22, 2015 | 12.14 | 12.20 | 11.99 | 12.12 | 2,103,419 | +0.03(+0.23%) |
Apr 21, 2015 | 12.17 | 12.24 | 12.09 | 12.09 | 2,089,057 | -0.05(-0.41%) |
Apr 20, 2015 | 12.09 | 12.20 | 12.02 | 12.14 | 2,319,794 | +0.10(+0.82%) |
Apr 17, 2015 | 12.35 | 12.40 | 12.04 | 12.04 | 3,474,246 | -0.38(-3.06%) |
Apr 16, 2015 | 12.23 | 12.50 | 12.06 | 12.42 | 5,378,928 | +0.12(+0.97%) |
Apr 15, 2015 | 12.21 | 12.39 | 12.14 | 12.30 | 3,067,016 | +0.11(+0.86%) |
Apr 14, 2015 | 12.22 | 12.24 | 12.05 | 12.20 | 2,024,341 | -0.07(-0.60%) |
Apr 13, 2015 | 12.10 | 12.28 | 12.07 | 12.27 | 1,842,152 | +0.15(+1.25%) |
Apr 10, 2015 | 12.13 | 12.18 | 12.05 | 12.12 | 999,711 | +0.03(+0.23%) |
Apr 09, 2015 | 12.16 | 12.21 | 12.03 | 12.09 | 2,916,861 | -0.08(-0.69%) |
Apr 08, 2015 | 12.14 | 12.23 | 12.11 | 12.18 | 2,550,797 | +0.04(+0.29%) |
Apr 07, 2015 | 12.20 | 12.29 | 12.11 | 12.14 | 2,234,529 | +0.01(+0.06%) |
Apr 06, 2015 | 12.09 | 12.18 | 11.89 | 12.14 | 1,999,736 | -0.08(-0.63%) |
Apr 02, 2015 | 12.11 | 12.21 | 12.21 | 12.21 | 2,025,985 | +0.13(+1.05%) |
Apr 01, 2015 | 12.08 | 12.09 | 11.92 | 12.09 | 2,199,392 | +0.01(+0.06%) |
Mar 31, 2015 | 12.07 | 12.10 | 11.94 | 12.08 | 2,596,813 | -0.04(-0.35%) |
Mar 30, 2015 | 11.95 | 12.17 | 11.90 | 12.12 | 1,800,089 | +0.25(+2.13%) |
Mar 27, 2015 | 11.85 | 11.90 | 11.71 | 11.87 | 2,089,158 | +0.02(+0.18%) |
Mar 26, 2015 | 11.81 | 11.89 | 11.71 | 11.85 | 2,339,079 | +0.01(+0.12%) |
Mar 25, 2015 | 12.05 | 12.14 | 11.83 | 11.83 | 2,784,166 | -0.18(-1.51%) |
Mar 24, 2015 | 12.08 | 12.12 | 11.92 | 12.01 | 2,310,850 | -0.03(-0.29%) |
Mar 23, 2015 | 11.60 | 12.19 | 11.60 | 12.05 | 1,800,513 | -0.13(-1.03%) |
Mar 20, 2015 | 12.08 | 12.19 | 11.99 | 12.18 | 4,111,912 | +0.15(+1.22%) |
Mar 19, 2015 | 11.99 | 12.06 | 11.90 | 12.03 | 2,374,591 | -0.03(-0.23%) |
Mar 18, 2015 | 12.07 | 12.20 | 11.95 | 12.06 | 3,990,542 | -0.04(-0.35%) |
Mar 17, 2015 | 12.01 | 12.11 | 11.85 | 12.10 | 2,002,774 | +0.11(+0.93%) |
Mar 16, 2015 | 12.06 | 12.08 | 11.88 | 11.99 | 2,889,332 | +0.00(+0.00%) |
Mar 13, 2015 | 11.98 | 12.03 | 11.76 | 11.99 | 2,253,501 | +0.02(+0.17%) |
Mar 12, 2015 | 11.68 | 11.97 | 11.65 | 11.97 | 2,759,982 | +0.39(+3.37%) |
Mar 11, 2015 | 11.52 | 11.58 | 11.41 | 11.58 | 3,241,146 | +0.05(+0.42%) |
Mar 10, 2015 | 11.81 | 11.81 | 11.52 | 11.53 | 1,851,645 | -0.35(-2.93%) |
Mar 09, 2015 | 11.85 | 11.99 | 11.85 | 11.88 | 2,119,897 | +0.03(+0.24%) |
Mar 06, 2015 | 11.70 | 11.99 | 11.60 | 11.85 | 2,764,258 | +0.15(+1.25%) |
Mar 05, 2015 | 11.67 | 11.71 | 11.52 | 11.70 | 1,733,641 | +0.09(+0.78%) |
Mar 04, 2015 | 11.56 | 11.60 | 11.51 | 11.61 | 1,625,528 | +0.01(+0.06%) |
Mar 03, 2015 | 11.55 | 11.65 | 11.55 | 11.60 | 2,397,675 | -0.01(-0.12%) |
Mar 02, 2015 | 11.55 | 11.68 | 11.47 | 11.62 | 1,425,782 | +0.09(+0.79%) |
Feb 27, 2015 | 11.66 | 11.66 | 11.52 | 11.53 | 1,688,215 | -0.14(-1.19%) |
Feb 26, 2015 | 11.65 | 11.72 | 11.56 | 11.67 | 1,401,469 | -0.01(-0.06%) |
Feb 25, 2015 | 11.64 | 11.68 | 11.57 | 11.67 | 1,139,519 | +0.05(+0.42%) |
Feb 24, 2015 | 11.61 | 11.73 | 11.53 | 11.62 | 1,309,391 | +0.06(+0.48%) |
Feb 23, 2015 | 11.59 | 11.66 | 11.46 | 11.57 | 1,128,724 | -0.08(-0.72%) |
Feb 20, 2015 | 11.58 | 11.65 | 11.39 | 11.65 | 1,160,154 | +0.08(+0.66%) |
Feb 19, 2015 | 11.56 | 11.65 | 11.43 | 11.58 | 724,913 | -0.03(-0.24%) |
Feb 18, 2015 | 11.77 | 11.77 | 11.57 | 11.60 | 1,336,369 | -0.18(-1.54%) |
Feb 17, 2015 | 11.70 | 11.79 | 11.62 | 11.78 | 1,155,509 | +0.06(+0.54%) |
Feb 13, 2015 | 11.65 | 11.72 | 11.72 | 11.72 | 1,362,441 | +0.12(+1.02%) |
Feb 12, 2015 | 11.50 | 11.65 | 11.44 | 11.60 | 1,878,314 | +0.18(+1.59%) |
Feb 11, 2015 | 11.52 | 11.53 | 11.34 | 11.42 | 1,288,103 | -0.10(-0.91%) |
Feb 10, 2015 | 11.58 | 11.58 | 11.39 | 11.53 | 1,102,897 | +0.04(+0.36%) |
Feb 09, 2015 | 11.56 | 11.63 | 11.45 | 11.49 | 1,438,209 | -0.16(-1.35%) |
Feb 06, 2015 | 11.65 | 11.78 | 11.56 | 11.64 | 3,321,129 | +0.12(+1.06%) |
Feb 05, 2015 | 11.35 | 11.55 | 11.32 | 11.52 | 1,527,316 | +0.25(+2.23%) |
Feb 04, 2015 | 11.30 | 11.39 | 11.22 | 11.27 | 1,724,772 | -0.06(-0.49%) |
Feb 03, 2015 | 11.27 | 11.46 | 11.21 | 11.32 | 2,980,254 | +0.15(+1.31%) |