Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.90 | 11.95 | 11.64 | 11.66 | 158,418 | -0.26(-2.21%) |
Apr 29, 2015 | 11.98 | 12.09 | 11.90 | 11.92 | 106,459 | -0.08(-0.67%) |
Apr 28, 2015 | 11.85 | 12.05 | 11.85 | 12.00 | 142,301 | +0.13(+1.11%) |
Apr 27, 2015 | 11.90 | 12.01 | 11.77 | 11.87 | 167,941 | +0.04(+0.31%) |
Apr 24, 2015 | 12.05 | 12.18 | 11.81 | 11.83 | 123,200 | -0.15(-1.28%) |
Apr 23, 2015 | 11.87 | 12.02 | 11.87 | 11.98 | 96,574 | +0.09(+0.74%) |
Apr 22, 2015 | 11.88 | 11.93 | 11.80 | 11.90 | 148,834 | +0.03(+0.25%) |
Apr 21, 2015 | 11.94 | 11.96 | 11.82 | 11.87 | 79,764 | -0.01(-0.12%) |
Apr 20, 2015 | 11.80 | 11.92 | 11.75 | 11.88 | 135,747 | +0.17(+1.44%) |
Apr 17, 2015 | 11.85 | 11.88 | 11.66 | 11.71 | 98,290 | -0.21(-1.72%) |
Apr 16, 2015 | 11.94 | 12.02 | 11.86 | 11.92 | 103,731 | -0.03(-0.24%) |
Apr 15, 2015 | 11.92 | 12.04 | 11.88 | 11.95 | 129,878 | +0.04(+0.37%) |
Apr 14, 2015 | 11.93 | 12.00 | 11.86 | 11.90 | 122,203 | -0.02(-0.18%) |
Apr 13, 2015 | 11.92 | 12.02 | 11.87 | 11.93 | 112,343 | +0.02(+0.18%) |
Apr 10, 2015 | 11.89 | 11.94 | 11.76 | 11.90 | 47,628 | +0.05(+0.43%) |
Apr 09, 2015 | 11.92 | 11.98 | 11.71 | 11.85 | 98,097 | -0.07(-0.55%) |
Apr 08, 2015 | 11.95 | 12.02 | 11.90 | 11.92 | 173,058 | +0.00(+0.00%) |
Apr 07, 2015 | 11.89 | 12.01 | 11.79 | 11.92 | 99,012 | +0.04(+0.31%) |
Apr 06, 2015 | 11.88 | 12.01 | 11.81 | 11.88 | 78,614 | -0.11(-0.92%) |
Apr 02, 2015 | 12.03 | 11.99 | 11.99 | 11.99 | 124,704 | -0.02(-0.18%) |
Apr 01, 2015 | 11.79 | 12.01 | 11.77 | 12.01 | 230,339 | +0.23(+1.92%) |
Mar 31, 2015 | 11.74 | 11.84 | 11.71 | 11.79 | 279,775 | +0.02(+0.19%) |
Mar 30, 2015 | 11.66 | 11.85 | 11.64 | 11.77 | 87,490 | +0.17(+1.45%) |
Mar 27, 2015 | 11.76 | 11.82 | 11.56 | 11.60 | 122,660 | -0.15(-1.25%) |
Mar 26, 2015 | 11.70 | 11.79 | 11.68 | 11.74 | 94,268 | +0.01(+0.13%) |
Mar 25, 2015 | 11.88 | 12.01 | 11.69 | 11.73 | 173,145 | -0.15(-1.29%) |
Mar 24, 2015 | 11.77 | 11.96 | 11.74 | 11.88 | 152,479 | +0.09(+0.75%) |
Mar 23, 2015 | 11.67 | 11.90 | 11.67 | 11.79 | 138,843 | +0.07(+0.62%) |
Mar 20, 2015 | 11.63 | 11.79 | 11.55 | 11.72 | 320,484 | +0.18(+1.59%) |
Mar 19, 2015 | 11.55 | 11.57 | 11.47 | 11.54 | 83,169 | -0.02(-0.19%) |
Mar 18, 2015 | 11.56 | 11.69 | 11.49 | 11.56 | 106,483 | -0.03(-0.25%) |
Mar 17, 2015 | 11.46 | 11.61 | 11.38 | 11.59 | 185,801 | +0.07(+0.64%) |
Mar 16, 2015 | 11.55 | 11.62 | 11.45 | 11.52 | 107,651 | +0.00(+0.00%) |
Mar 13, 2015 | 11.55 | 11.57 | 11.27 | 11.52 | 112,327 | -0.01(-0.06%) |
Mar 12, 2015 | 11.35 | 11.56 | 11.28 | 11.52 | 135,614 | +0.26(+2.34%) |
Mar 11, 2015 | 11.18 | 11.28 | 11.11 | 11.26 | 107,516 | +0.12(+1.12%) |
Mar 10, 2015 | 11.27 | 11.27 | 11.10 | 11.14 | 131,381 | -0.21(-1.81%) |
Mar 09, 2015 | 11.37 | 11.48 | 11.28 | 11.34 | 138,520 | +0.01(+0.06%) |
Mar 06, 2015 | 11.27 | 11.55 | 11.18 | 11.33 | 142,474 | +0.00(+0.00%) |
Mar 05, 2015 | 11.31 | 11.33 | 11.13 | 11.33 | 204,379 | +0.07(+0.58%) |
Mar 04, 2015 | 11.32 | 11.35 | 11.21 | 11.27 | 146,659 | -0.07(-0.65%) |
Mar 03, 2015 | 11.44 | 11.44 | 11.30 | 11.34 | 123,113 | -0.08(-0.70%) |
Mar 02, 2015 | 11.38 | 11.49 | 11.30 | 11.42 | 159,837 | +0.03(+0.26%) |
Feb 27, 2015 | 11.46 | 11.56 | 11.35 | 11.39 | 269,933 | -0.10(-0.89%) |
Feb 26, 2015 | 11.49 | 11.56 | 11.41 | 11.49 | 185,944 | -0.04(-0.32%) |
Feb 25, 2015 | 11.57 | 11.62 | 11.49 | 11.53 | 141,297 | -0.04(-0.32%) |
Feb 24, 2015 | 11.52 | 11.71 | 11.34 | 11.57 | 322,312 | +0.02(+0.19%) |
Feb 23, 2015 | 11.49 | 11.55 | 11.31 | 11.55 | 107,198 | +0.05(+0.45%) |
Feb 20, 2015 | 11.47 | 11.53 | 11.27 | 11.49 | 180,113 | +0.03(+0.26%) |
Feb 19, 2015 | 11.38 | 11.52 | 11.29 | 11.47 | 106,473 | +0.07(+0.58%) |
Feb 18, 2015 | 11.43 | 11.48 | 11.33 | 11.40 | 144,153 | -0.08(-0.70%) |
Feb 17, 2015 | 11.44 | 11.49 | 11.37 | 11.48 | 116,534 | +0.04(+0.32%) |
Feb 13, 2015 | 11.54 | 11.44 | 11.44 | 11.44 | 244,902 | -0.10(-0.83%) |
Feb 12, 2015 | 11.44 | 11.58 | 11.43 | 11.54 | 161,127 | +0.18(+1.55%) |
Feb 11, 2015 | 11.41 | 11.45 | 11.29 | 11.36 | 278,371 | -0.07(-0.58%) |
Feb 10, 2015 | 11.44 | 11.46 | 11.19 | 11.43 | 225,143 | +0.11(+0.97%) |
Feb 09, 2015 | 11.47 | 11.51 | 11.30 | 11.32 | 120,911 | -0.18(-1.53%) |
Feb 06, 2015 | 11.38 | 11.54 | 11.38 | 11.49 | 235,450 | +0.17(+1.49%) |
Feb 05, 2015 | 11.29 | 11.42 | 11.26 | 11.33 | 259,562 | +0.10(+0.91%) |
Feb 04, 2015 | 11.22 | 11.40 | 11.19 | 11.22 | 168,578 | -0.02(-0.20%) |
Feb 03, 2015 | 11.08 | 11.33 | 11.08 | 11.25 | 258,705 | +0.24(+2.20%) |