Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.47 | 11.47 | 11.39 | 11.46 | 167,334 | -0.01(-0.05%) |
Apr 29, 2015 | 11.48 | 11.48 | 11.39 | 11.46 | 187,381 | -0.03(-0.30%) |
Apr 28, 2015 | 11.48 | 11.52 | 11.45 | 11.50 | 143,431 | +0.01(+0.10%) |
Apr 27, 2015 | 11.55 | 11.55 | 11.48 | 11.48 | 126,614 | -0.05(-0.44%) |
Apr 24, 2015 | 11.48 | 11.54 | 11.48 | 11.54 | 143,470 | +0.06(+0.55%) |
Apr 23, 2015 | 11.42 | 11.48 | 11.39 | 11.47 | 127,434 | +0.04(+0.35%) |
Apr 22, 2015 | 11.47 | 11.49 | 11.41 | 11.43 | 176,689 | -0.04(-0.35%) |
Apr 21, 2015 | 11.47 | 11.50 | 11.46 | 11.47 | 57,788 | +0.01(+0.10%) |
Apr 20, 2015 | 11.46 | 11.50 | 11.42 | 11.46 | 229,494 | +0.02(+0.15%) |
Apr 17, 2015 | 11.47 | 11.48 | 11.41 | 11.44 | 225,511 | -0.06(-0.50%) |
Apr 16, 2015 | 11.47 | 11.52 | 11.47 | 11.50 | 71,582 | -0.01(-0.05%) |
Apr 15, 2015 | 11.51 | 11.52 | 11.47 | 11.51 | 122,337 | +0.01(+0.10%) |
Apr 14, 2015 | 11.46 | 11.52 | 11.44 | 11.50 | 163,624 | +0.03(+0.25%) |
Apr 13, 2015 | 11.48 | 11.49 | 11.44 | 11.47 | 284,547 | +0.02(+0.15%) |
Apr 10, 2015 | 11.48 | 11.48 | 11.42 | 11.45 | 188,329 | +0.01(+0.05%) |
Apr 09, 2015 | 11.50 | 11.50 | 11.39 | 11.44 | 646,733 | -0.03(-0.30%) |
Apr 08, 2015 | 11.39 | 11.56 | 11.34 | 11.48 | 188,317 | +0.14(+1.21%) |
Apr 07, 2015 | 11.33 | 11.39 | 11.33 | 11.34 | 125,463 | -0.01(-0.10%) |
Apr 06, 2015 | 11.30 | 11.39 | 11.29 | 11.35 | 136,410 | +0.04(+0.35%) |
Apr 02, 2015 | 11.30 | 11.31 | 11.31 | 11.31 | 527,924 | -0.02(-0.15%) |
Apr 01, 2015 | 11.31 | 11.39 | 11.31 | 11.33 | 286,831 | -0.01(-0.05%) |
Mar 31, 2015 | 11.33 | 11.36 | 11.30 | 11.34 | 95,040 | +0.01(+0.10%) |
Mar 30, 2015 | 11.36 | 11.36 | 11.25 | 11.33 | 176,700 | -0.02(-0.20%) |
Mar 27, 2015 | 11.34 | 11.38 | 11.31 | 11.35 | 121,383 | -0.01(-0.05%) |
Mar 26, 2015 | 11.33 | 11.39 | 11.33 | 11.35 | 61,733 | -0.01(-0.10%) |
Mar 25, 2015 | 11.41 | 11.46 | 11.34 | 11.37 | 147,002 | -0.06(-0.55%) |
Mar 24, 2015 | 11.49 | 11.49 | 11.40 | 11.43 | 91,879 | -0.04(-0.35%) |
Mar 23, 2015 | 11.40 | 11.51 | 11.40 | 11.47 | 101,083 | +0.02(+0.15%) |
Mar 20, 2015 | 11.44 | 11.48 | 11.39 | 11.45 | 170,944 | +0.08(+0.70%) |
Mar 19, 2015 | 11.33 | 11.44 | 11.22 | 11.37 | 176,313 | -0.05(-0.40%) |
Mar 18, 2015 | 11.33 | 11.43 | 11.29 | 11.42 | 176,617 | +0.12(+1.06%) |
Mar 17, 2015 | 11.40 | 11.49 | 11.30 | 11.30 | 230,837 | -0.19(-1.68%) |
Mar 16, 2015 | 11.27 | 11.50 | 11.26 | 11.49 | 310,548 | +0.17(+1.46%) |
Mar 13, 2015 | 11.39 | 11.39 | 11.25 | 11.33 | 100,695 | -0.06(-0.55%) |
Mar 12, 2015 | 11.32 | 11.43 | 11.30 | 11.39 | 129,506 | +0.07(+0.60%) |
Mar 11, 2015 | 11.36 | 11.39 | 11.27 | 11.32 | 153,858 | +0.02(+0.15%) |
Mar 10, 2015 | 11.23 | 11.37 | 11.23 | 11.30 | 284,039 | +0.01(+0.05%) |
Mar 09, 2015 | 11.32 | 11.37 | 11.27 | 11.30 | 233,839 | -0.01(-0.05%) |
Mar 06, 2015 | 11.51 | 11.58 | 11.25 | 11.30 | 539,966 | -0.26(-2.22%) |
Mar 05, 2015 | 11.48 | 11.59 | 11.48 | 11.56 | 204,638 | +0.06(+0.49%) |
Mar 04, 2015 | 11.48 | 11.55 | 11.45 | 11.50 | 173,184 | +0.02(+0.20%) |
Mar 03, 2015 | 11.47 | 11.57 | 11.47 | 11.48 | 302,623 | -0.10(-0.84%) |
Mar 02, 2015 | 11.62 | 11.67 | 11.52 | 11.58 | 353,526 | -0.09(-0.73%) |
Feb 27, 2015 | 11.52 | 11.66 | 11.50 | 11.66 | 551,461 | +0.15(+1.29%) |
Feb 26, 2015 | 11.46 | 11.60 | 11.44 | 11.51 | 278,942 | +0.03(+0.25%) |
Feb 25, 2015 | 11.52 | 11.62 | 11.41 | 11.48 | 491,169 | -0.46(-3.86%) |
Feb 24, 2015 | 11.92 | 12.00 | 11.90 | 11.95 | 480,377 | +0.00(+0.00%) |
Feb 23, 2015 | 11.85 | 11.96 | 11.80 | 11.95 | 328,189 | +0.06(+0.48%) |
Feb 20, 2015 | 11.83 | 11.92 | 11.79 | 11.89 | 273,261 | +0.05(+0.39%) |
Feb 19, 2015 | 11.88 | 11.88 | 11.79 | 11.84 | 320,098 | +0.01(+0.05%) |
Feb 18, 2015 | 11.84 | 11.90 | 11.79 | 11.84 | 393,366 | +0.03(+0.24%) |
Feb 17, 2015 | 11.87 | 11.92 | 11.76 | 11.81 | 255,261 | -0.01(-0.05%) |
Feb 13, 2015 | 11.85 | 11.81 | 11.81 | 11.81 | 325,781 | -0.01(-0.05%) |
Feb 12, 2015 | 11.50 | 11.91 | 11.50 | 11.82 | 431,840 | +0.20(+1.76%) |
Feb 11, 2015 | 11.51 | 11.71 | 11.50 | 11.62 | 528,461 | -0.13(-1.07%) |
Feb 10, 2015 | 11.74 | 11.84 | 11.64 | 11.74 | 458,419 | -0.08(-0.67%) |
Feb 09, 2015 | 12.03 | 12.08 | 11.76 | 11.82 | 612,548 | -0.23(-1.89%) |
Feb 06, 2015 | 12.18 | 12.26 | 12.00 | 12.05 | 352,490 | -0.13(-1.08%) |
Feb 05, 2015 | 12.16 | 12.34 | 12.14 | 12.18 | 519,129 | +0.06(+0.52%) |
Feb 04, 2015 | 12.04 | 12.20 | 11.97 | 12.12 | 390,732 | +0.06(+0.47%) |
Feb 03, 2015 | 11.92 | 12.13 | 11.82 | 12.06 | 223,048 | +0.13(+1.10%) |