Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.22 | 12.32 | 12.01 | 12.03 | 359,984 | -0.29(-2.33%) |
Apr 29, 2015 | 12.33 | 12.45 | 12.27 | 12.32 | 243,245 | -0.07(-0.54%) |
Apr 28, 2015 | 12.07 | 12.40 | 12.07 | 12.39 | 295,137 | +0.31(+2.60%) |
Apr 27, 2015 | 12.11 | 12.17 | 11.87 | 12.07 | 390,294 | +0.00(+0.00%) |
Apr 24, 2015 | 12.09 | 12.33 | 11.85 | 12.07 | 325,658 | -0.41(-3.32%) |
Apr 23, 2015 | 12.43 | 12.50 | 12.37 | 12.49 | 160,521 | +0.02(+0.16%) |
Apr 22, 2015 | 12.45 | 12.54 | 12.35 | 12.47 | 157,656 | +0.04(+0.32%) |
Apr 21, 2015 | 12.42 | 12.53 | 12.37 | 12.43 | 137,234 | +0.03(+0.22%) |
Apr 20, 2015 | 12.30 | 12.49 | 12.29 | 12.40 | 138,209 | +0.17(+1.42%) |
Apr 17, 2015 | 12.41 | 12.48 | 12.19 | 12.23 | 208,401 | -0.25(-2.04%) |
Apr 16, 2015 | 12.45 | 12.57 | 12.36 | 12.48 | 136,073 | -0.01(-0.05%) |
Apr 15, 2015 | 12.42 | 12.61 | 12.36 | 12.49 | 228,341 | +0.07(+0.59%) |
Apr 14, 2015 | 12.47 | 12.64 | 12.33 | 12.41 | 359,022 | -0.12(-0.96%) |
Apr 13, 2015 | 12.43 | 12.53 | 12.43 | 12.53 | 103,643 | +0.12(+0.97%) |
Apr 10, 2015 | 12.48 | 12.48 | 12.37 | 12.41 | 84,887 | +0.00(+0.00%) |
Apr 09, 2015 | 12.52 | 12.55 | 12.31 | 12.41 | 137,983 | -0.11(-0.85%) |
Apr 08, 2015 | 12.49 | 12.56 | 12.44 | 12.52 | 177,713 | +0.01(+0.11%) |
Apr 07, 2015 | 12.52 | 12.58 | 12.47 | 12.51 | 168,427 | -0.01(-0.05%) |
Apr 06, 2015 | 12.52 | 12.55 | 12.40 | 12.51 | 306,436 | -0.13(-1.01%) |
Apr 02, 2015 | 12.56 | 12.64 | 12.64 | 12.64 | 190,879 | +0.11(+0.85%) |
Apr 01, 2015 | 12.45 | 12.55 | 12.35 | 12.53 | 174,771 | +0.07(+0.54%) |
Mar 31, 2015 | 12.45 | 12.50 | 12.37 | 12.47 | 178,561 | -0.03(-0.21%) |
Mar 30, 2015 | 12.39 | 12.53 | 12.35 | 12.49 | 200,481 | +0.19(+1.52%) |
Mar 27, 2015 | 12.34 | 12.39 | 12.21 | 12.31 | 229,381 | -0.01(-0.11%) |
Mar 26, 2015 | 12.27 | 12.35 | 12.21 | 12.32 | 252,832 | +0.00(+0.00%) |
Mar 25, 2015 | 12.63 | 12.63 | 12.27 | 12.32 | 445,006 | -0.27(-2.18%) |
Mar 24, 2015 | 12.64 | 12.66 | 12.55 | 12.59 | 271,676 | -0.05(-0.37%) |
Mar 23, 2015 | 12.56 | 12.73 | 12.51 | 12.64 | 236,724 | +0.08(+0.64%) |
Mar 20, 2015 | 12.44 | 12.56 | 12.35 | 12.56 | 415,499 | +0.22(+1.79%) |
Mar 19, 2015 | 12.35 | 12.37 | 12.24 | 12.34 | 200,525 | -0.06(-0.49%) |
Mar 18, 2015 | 12.44 | 12.49 | 12.33 | 12.40 | 246,363 | -0.05(-0.43%) |
Mar 17, 2015 | 12.32 | 12.49 | 12.19 | 12.45 | 418,776 | +0.01(+0.05%) |
Mar 16, 2015 | 12.52 | 12.52 | 12.39 | 12.45 | 152,833 | -0.03(-0.27%) |
Mar 13, 2015 | 12.53 | 12.53 | 12.29 | 12.48 | 266,127 | -0.04(-0.32%) |
Mar 12, 2015 | 12.29 | 12.53 | 12.24 | 12.52 | 234,753 | +0.35(+2.86%) |
Mar 11, 2015 | 12.17 | 12.19 | 12.09 | 12.17 | 297,469 | +0.06(+0.50%) |
Mar 10, 2015 | 12.15 | 12.22 | 12.06 | 12.11 | 564,863 | -0.11(-0.93%) |
Mar 09, 2015 | 12.20 | 12.35 | 12.20 | 12.23 | 245,368 | +0.02(+0.16%) |
Mar 06, 2015 | 12.19 | 12.39 | 12.13 | 12.21 | 254,633 | -0.03(-0.22%) |
Mar 05, 2015 | 12.18 | 12.25 | 12.10 | 12.23 | 437,436 | +0.03(+0.22%) |
Mar 04, 2015 | 12.15 | 12.24 | 12.24 | 12.21 | 269,205 | -0.03(-0.27%) |
Mar 03, 2015 | 12.34 | 12.34 | 12.21 | 12.24 | 221,708 | -0.09(-0.70%) |
Mar 02, 2015 | 12.19 | 12.37 | 12.19 | 12.33 | 312,057 | +0.16(+1.32%) |
Feb 27, 2015 | 12.27 | 12.27 | 12.16 | 12.17 | 491,909 | -0.08(-0.65%) |
Feb 26, 2015 | 12.24 | 12.31 | 12.20 | 12.25 | 322,701 | -0.03(-0.27%) |
Feb 25, 2015 | 12.29 | 12.31 | 12.19 | 12.28 | 490,630 | -0.01(-0.05%) |
Feb 24, 2015 | 12.34 | 12.45 | 12.26 | 12.29 | 158,512 | -0.02(-0.16%) |
Feb 23, 2015 | 12.27 | 12.31 | 12.18 | 12.31 | 100,156 | -0.03(-0.27%) |
Feb 20, 2015 | 12.25 | 12.35 | 12.15 | 12.34 | 186,892 | +0.08(+0.65%) |
Feb 19, 2015 | 12.23 | 12.36 | 12.15 | 12.26 | 105,789 | +0.00(+0.00%) |
Feb 18, 2015 | 12.37 | 12.41 | 12.21 | 12.26 | 207,253 | -0.18(-1.45%) |
Feb 17, 2015 | 12.50 | 12.50 | 12.37 | 12.44 | 175,348 | -0.02(-0.16%) |
Feb 13, 2015 | 12.37 | 12.46 | 12.46 | 12.46 | 278,241 | +0.06(+0.49%) |
Feb 12, 2015 | 12.26 | 12.41 | 12.19 | 12.40 | 228,253 | +0.21(+1.76%) |
Feb 11, 2015 | 12.19 | 12.20 | 12.07 | 12.19 | 205,192 | -0.01(-0.11%) |
Feb 10, 2015 | 12.19 | 12.22 | 11.99 | 12.20 | 444,928 | +0.14(+1.15%) |
Feb 09, 2015 | 12.25 | 12.26 | 12.05 | 12.06 | 259,991 | -0.19(-1.57%) |
Feb 06, 2015 | 12.19 | 12.36 | 12.17 | 12.25 | 319,879 | +0.12(+0.98%) |
Feb 05, 2015 | 12.02 | 12.17 | 12.01 | 12.13 | 196,495 | +0.11(+0.94%) |
Feb 04, 2015 | 11.96 | 12.09 | 11.96 | 12.02 | 509,498 | -0.01(-0.11%) |
Feb 03, 2015 | 11.86 | 12.15 | 11.86 | 12.03 | 471,918 | +0.23(+1.91%) |