Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.87 | 11.89 | 11.83 | 11.87 | 37,044 | -0.01(-0.06%) |
Apr 29, 2015 | 11.84 | 11.88 | 11.84 | 11.87 | 19,520 | -0.02(-0.17%) |
Apr 28, 2015 | 11.92 | 11.92 | 11.87 | 11.89 | 20,897 | +0.01(+0.12%) |
Apr 27, 2015 | 11.91 | 11.94 | 11.84 | 11.88 | 25,311 | -0.02(-0.17%) |
Apr 24, 2015 | 11.96 | 11.96 | 11.89 | 11.90 | 50,879 | -0.03(-0.29%) |
Apr 23, 2015 | 11.94 | 11.95 | 11.91 | 11.94 | 22,061 | -0.01(-0.11%) |
Apr 22, 2015 | 11.94 | 11.96 | 11.91 | 11.95 | 20,797 | +0.02(+0.19%) |
Apr 21, 2015 | 11.96 | 11.96 | 11.92 | 11.93 | 28,736 | +0.03(+0.24%) |
Apr 20, 2015 | 11.91 | 11.92 | 11.88 | 11.90 | 14,814 | +0.03(+0.29%) |
Apr 17, 2015 | 11.88 | 11.88 | 11.82 | 11.86 | 11,864 | +0.00(+0.00%) |
Apr 16, 2015 | 11.84 | 11.86 | 11.81 | 11.86 | 10,041 | +0.03(+0.23%) |
Apr 15, 2015 | 11.86 | 11.88 | 11.79 | 11.84 | 30,105 | -0.02(-0.17%) |
Apr 14, 2015 | 11.86 | 11.86 | 11.80 | 11.86 | 17,290 | +0.01(+0.12%) |
Apr 13, 2015 | 11.88 | 11.89 | 11.84 | 11.84 | 25,142 | -0.01(-0.12%) |
Apr 10, 2015 | 11.86 | 11.87 | 11.85 | 11.86 | 26,526 | +0.00(+0.00%) |
Apr 09, 2015 | 11.79 | 11.86 | 11.79 | 11.86 | 51,200 | +0.04(+0.35%) |
Apr 08, 2015 | 11.70 | 11.82 | 11.67 | 11.82 | 87,065 | +0.12(+0.99%) |
Apr 07, 2015 | 11.67 | 11.70 | 11.66 | 11.70 | 61,300 | +0.03(+0.23%) |
Apr 06, 2015 | 11.60 | 11.69 | 11.58 | 11.67 | 49,338 | +0.04(+0.35%) |
Apr 02, 2015 | 11.62 | 11.63 | 11.63 | 11.63 | 30,695 | -0.01(-0.12%) |
Apr 01, 2015 | 11.63 | 11.66 | 11.60 | 11.64 | 21,048 | +0.01(+0.12%) |
Mar 31, 2015 | 11.56 | 11.63 | 11.56 | 11.63 | 47,290 | +0.04(+0.35%) |
Mar 30, 2015 | 11.58 | 11.59 | 11.56 | 11.59 | 28,606 | +0.03(+0.24%) |
Mar 27, 2015 | 11.58 | 11.58 | 11.53 | 11.56 | 36,418 | +0.00(+0.00%) |
Mar 26, 2015 | 11.59 | 11.60 | 11.55 | 11.56 | 29,603 | -0.03(-0.24%) |
Mar 25, 2015 | 11.60 | 11.60 | 11.55 | 11.59 | 44,033 | +0.02(+0.18%) |
Mar 24, 2015 | 11.66 | 11.66 | 11.49 | 11.57 | 68,060 | -0.10(-0.82%) |
Mar 23, 2015 | 11.59 | 11.66 | 11.57 | 11.66 | 73,505 | +0.09(+0.77%) |
Mar 20, 2015 | 11.58 | 11.58 | 11.49 | 11.58 | 40,857 | +0.02(+0.21%) |
Mar 19, 2015 | 11.55 | 11.56 | 11.52 | 11.55 | 62,672 | +0.01(+0.06%) |
Mar 18, 2015 | 11.54 | 11.54 | 11.47 | 11.54 | 58,350 | +0.01(+0.06%) |
Mar 17, 2015 | 11.53 | 11.56 | 11.51 | 11.54 | 74,155 | +0.01(+0.06%) |
Mar 16, 2015 | 11.53 | 11.56 | 11.53 | 11.53 | 66,720 | +0.01(+0.06%) |
Mar 13, 2015 | 11.58 | 11.58 | 11.52 | 11.52 | 41,343 | -0.03(-0.29%) |
Mar 12, 2015 | 11.56 | 11.61 | 11.50 | 11.56 | 66,364 | +0.04(+0.35%) |
Mar 11, 2015 | 11.54 | 11.59 | 11.48 | 11.52 | 23,161 | +0.04(+0.36%) |
Mar 10, 2015 | 11.55 | 11.62 | 11.48 | 11.48 | 66,861 | -0.07(-0.65%) |
Mar 09, 2015 | 11.53 | 11.61 | 11.51 | 11.55 | 29,398 | +0.04(+0.35%) |
Mar 06, 2015 | 11.54 | 11.56 | 11.47 | 11.51 | 72,102 | -0.04(-0.35%) |
Mar 05, 2015 | 11.57 | 11.60 | 11.51 | 11.55 | 58,950 | -0.01(-0.12%) |
Mar 04, 2015 | 11.49 | 11.59 | 11.44 | 11.56 | 41,288 | +0.10(+0.83%) |
Mar 03, 2015 | 11.42 | 11.47 | 11.41 | 11.47 | 51,048 | +0.08(+0.72%) |
Mar 02, 2015 | 11.43 | 11.47 | 11.38 | 11.39 | 61,781 | +0.00(+0.00%) |
Feb 27, 2015 | 11.47 | 11.50 | 11.39 | 11.39 | 41,937 | -0.07(-0.65%) |
Feb 26, 2015 | 11.51 | 11.51 | 11.46 | 11.46 | 17,995 | -0.07(-0.65%) |
Feb 25, 2015 | 11.55 | 11.58 | 11.48 | 11.54 | 63,421 | -0.01(-0.12%) |
Feb 24, 2015 | 11.49 | 11.55 | 11.45 | 11.55 | 80,839 | +0.06(+0.53%) |
Feb 23, 2015 | 11.37 | 11.49 | 11.35 | 11.49 | 83,515 | +0.12(+1.08%) |
Feb 20, 2015 | 11.34 | 11.37 | 11.32 | 11.37 | 37,144 | +0.05(+0.42%) |
Feb 19, 2015 | 11.26 | 11.32 | 11.22 | 11.32 | 43,159 | +0.07(+0.60%) |
Feb 18, 2015 | 11.25 | 11.25 | 11.20 | 11.25 | 49,540 | +0.00(+0.03%) |
Feb 17, 2015 | 11.23 | 11.25 | 11.17 | 11.25 | 40,669 | +0.02(+0.18%) |
Feb 13, 2015 | 11.24 | 11.23 | 11.23 | 11.23 | 22,915 | +0.01(+0.06%) |
Feb 12, 2015 | 11.22 | 11.23 | 11.13 | 11.22 | 46,061 | +0.03(+0.30%) |
Feb 11, 2015 | 11.09 | 11.19 | 11.09 | 11.19 | 38,788 | +0.04(+0.36%) |
Feb 10, 2015 | 11.13 | 11.15 | 11.11 | 11.15 | 20,939 | +0.02(+0.18%) |
Feb 09, 2015 | 11.08 | 11.15 | 11.08 | 11.13 | 35,605 | +0.03(+0.30%) |
Feb 06, 2015 | 11.11 | 11.11 | 11.05 | 11.09 | 21,400 | -0.04(-0.36%) |
Feb 05, 2015 | 11.11 | 11.13 | 11.06 | 11.13 | 18,904 | +0.03(+0.24%) |
Feb 04, 2015 | 11.05 | 11.11 | 11.04 | 11.11 | 22,488 | +0.05(+0.49%) |
Feb 03, 2015 | 11.00 | 11.07 | 10.98 | 11.05 | 39,399 | +0.03(+0.24%) |