Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2015 | 11.13 | 11.23 | 11.23 | 11.23 | 1,000 | +0.11(+0.98%) |
Apr 28, 2015 | 11.06 | 11.29 | 11.03 | 11.12 | 3,105 | -0.13(-1.15%) |
Apr 27, 2015 | 11.36 | 11.47 | 11.02 | 11.25 | 8,174 | -0.25(-2.17%) |
Apr 24, 2015 | 11.34 | 11.50 | 11.02 | 11.50 | 8,369 | +0.05(+0.44%) |
Apr 23, 2015 | 11.50 | 11.50 | 11.30 | 11.45 | 10,464 | +0.10(+0.88%) |
Apr 22, 2015 | 11.05 | 11.40 | 11.05 | 11.35 | 7,590 | +0.10(+0.89%) |
Apr 21, 2015 | 11.29 | 11.29 | 11.18 | 11.25 | 2,152 | +0.00(+0.00%) |
Apr 20, 2015 | 10.76 | 11.30 | 10.70 | 11.25 | 42,421 | +0.43(+3.97%) |
Apr 17, 2015 | 9.900 | 11.10 | 9.630 | 10.82 | 54,884 | +0.91(+9.18%) |
Apr 16, 2015 | 10.10 | 10.10 | 9.700 | 9.910 | 17,843 | -0.22(-2.17%) |
Apr 15, 2015 | 10.47 | 10.47 | 10.09 | 10.13 | 5,136 | -0.34(-3.25%) |
Apr 14, 2015 | 11.19 | 11.19 | 10.46 | 10.47 | 15,630 | -0.82(-7.26%) |
Apr 13, 2015 | 11.30 | 11.33 | 11.07 | 11.29 | 7,501 | -0.02(-0.18%) |
Apr 10, 2015 | 11.24 | 11.46 | 11.17 | 11.31 | 7,742 | +0.07(+0.62%) |
Apr 09, 2015 | 11.25 | 11.38 | 11.07 | 11.24 | 23,628 | -0.17(-1.49%) |
Apr 08, 2015 | 11.44 | 11.74 | 11.23 | 11.41 | 9,267 | -0.44(-3.71%) |
Apr 07, 2015 | 11.89 | 11.89 | 11.62 | 11.85 | 6,268 | -0.11(-0.92%) |
Apr 06, 2015 | 12.00 | 12.07 | 11.66 | 11.96 | 102,703 | -0.04(-0.33%) |
Apr 02, 2015 | 12.20 | 12.00 | 12.00 | 12.00 | 2,000 | -0.24(-1.96%) |
Apr 01, 2015 | 11.50 | 12.40 | 11.50 | 12.24 | 34,132 | +0.04(+0.33%) |
Mar 31, 2015 | 12.25 | 12.25 | 12.05 | 12.20 | 6,208 | -0.06(-0.49%) |
Mar 30, 2015 | 12.12 | 12.26 | 12.12 | 12.26 | 5,061 | +0.11(+0.91%) |
Mar 27, 2015 | 12.00 | 12.25 | 11.91 | 12.15 | 16,646 | +0.17(+1.42%) |
Mar 26, 2015 | 11.57 | 11.98 | 11.26 | 11.98 | 4,764 | +0.78(+6.96%) |
Mar 25, 2015 | 12.40 | 12.40 | 11.20 | 11.20 | 25,695 | -1.10(-8.94%) |
Mar 24, 2015 | 12.35 | 12.36 | 12.25 | 12.30 | 54,889 | +0.02(+0.20%) |
Mar 23, 2015 | 12.01 | 12.28 | 12.01 | 12.28 | 12,842 | +0.18(+1.45%) |
Mar 20, 2015 | 12.31 | 12.32 | 12.10 | 12.10 | 9,788 | -0.22(-1.79%) |
Mar 19, 2015 | 12.13 | 12.32 | 12.13 | 12.32 | 2,062 | -0.03(-0.24%) |
Mar 18, 2015 | 12.07 | 12.35 | 12.07 | 12.35 | 13,220 | +0.06(+0.49%) |
Mar 17, 2015 | 12.16 | 12.30 | 12.07 | 12.29 | 21,769 | +0.26(+2.16%) |
Mar 16, 2015 | 12.20 | 12.20 | 12.02 | 12.03 | 2,301 | -0.22(-1.80%) |
Mar 13, 2015 | 12.20 | 12.25 | 11.96 | 12.25 | 13,459 | +0.01(+0.08%) |
Mar 12, 2015 | 12.19 | 12.24 | 12.07 | 12.24 | 5,047 | +0.18(+1.49%) |
Mar 11, 2015 | 12.03 | 12.25 | 11.99 | 12.06 | 15,934 | +0.12(+1.01%) |
Mar 10, 2015 | 12.00 | 12.21 | 11.85 | 11.94 | 2,252 | -0.31(-2.53%) |
Mar 09, 2015 | 12.24 | 12.28 | 12.19 | 12.25 | 23,289 | +0.05(+0.41%) |
Mar 06, 2015 | 12.00 | 12.20 | 11.95 | 12.20 | 11,649 | +0.10(+0.83%) |
Mar 05, 2015 | 11.50 | 12.20 | 11.50 | 12.10 | 5,946 | +0.10(+0.83%) |
Mar 04, 2015 | 11.67 | 12.25 | 12.24 | 12.00 | 11,293 | -0.24(-1.98%) |
Mar 03, 2015 | 12.25 | 12.25 | 11.92 | 12.24 | 2,378 | +0.08(+0.68%) |
Mar 02, 2015 | 12.14 | 12.25 | 12.14 | 12.16 | 13,753 | -0.09(-0.73%) |
Feb 27, 2015 | 11.99 | 12.26 | 11.80 | 12.25 | 6,430 | +0.10(+0.82%) |
Feb 26, 2015 | 12.17 | 12.17 | 11.90 | 12.15 | 4,068 | +0.10(+0.83%) |
Feb 25, 2015 | 11.54 | 12.54 | 11.52 | 12.05 | 25,834 | +0.43(+3.70%) |
Feb 24, 2015 | 11.86 | 11.90 | 11.61 | 11.62 | 1,735 | -0.28(-2.35%) |
Feb 23, 2015 | 11.60 | 11.95 | 11.39 | 11.90 | 46,776 | +0.03(+0.25%) |
Feb 20, 2015 | 11.66 | 11.87 | 11.57 | 11.87 | 5,168 | +0.07(+0.59%) |
Feb 19, 2015 | 11.92 | 11.92 | 11.60 | 11.80 | 5,884 | +0.05(+0.43%) |
Feb 18, 2015 | 11.60 | 11.84 | 11.55 | 11.75 | 2,388 | -0.05(-0.42%) |
Feb 17, 2015 | 11.22 | 11.80 | 11.22 | 11.80 | 1,978 | +0.12(+1.03%) |
Feb 13, 2015 | 11.98 | 11.68 | 11.68 | 11.68 | 1,500 | -0.08(-0.68%) |
Feb 12, 2015 | 11.36 | 11.80 | 11.36 | 11.76 | 1,067 | -0.13(-1.09%) |
Feb 11, 2015 | 11.83 | 11.93 | 11.64 | 11.89 | 990 | +0.19(+1.62%) |
Feb 10, 2015 | 11.73 | 12.00 | 11.50 | 11.70 | 4,057 | +0.10(+0.86%) |
Feb 09, 2015 | 11.36 | 11.65 | 11.33 | 11.60 | 1,051 | +0.09(+0.78%) |
Feb 06, 2015 | 11.75 | 12.22 | 11.51 | 11.51 | 2,420 | -0.21(-1.79%) |
Feb 05, 2015 | 11.21 | 11.74 | 11.21 | 11.72 | 1,322 | +0.25(+2.18%) |
Feb 04, 2015 | 11.53 | 11.78 | 11.20 | 11.47 | 10,786 | -0.43(-3.61%) |
Feb 03, 2015 | 11.66 | 11.90 | 11.55 | 11.90 | 2,057 | +0.41(+3.57%) |