Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.96 | 12.00 | 11.75 | 11.77 | 1,118,815 | -0.22(-1.81%) |
Apr 29, 2015 | 12.03 | 12.16 | 11.82 | 11.99 | 1,082,813 | -0.30(-2.41%) |
Apr 28, 2015 | 12.14 | 12.30 | 12.08 | 12.29 | 843,939 | +0.17(+1.44%) |
Apr 27, 2015 | 12.23 | 12.40 | 12.06 | 12.11 | 757,633 | -0.11(-0.93%) |
Apr 24, 2015 | 12.29 | 12.30 | 12.17 | 12.22 | 916,339 | -0.08(-0.64%) |
Apr 23, 2015 | 12.28 | 12.43 | 12.24 | 12.30 | 1,156,356 | +0.06(+0.50%) |
Apr 22, 2015 | 12.08 | 12.34 | 12.08 | 12.24 | 620,118 | +0.11(+0.93%) |
Apr 21, 2015 | 12.19 | 12.29 | 12.12 | 12.13 | 595,167 | -0.06(-0.50%) |
Apr 20, 2015 | 12.20 | 12.26 | 12.15 | 12.19 | 450,922 | +0.04(+0.36%) |
Apr 17, 2015 | 12.09 | 12.18 | 12.00 | 12.15 | 455,107 | -0.03(-0.29%) |
Apr 16, 2015 | 12.08 | 12.25 | 12.04 | 12.18 | 451,359 | +0.11(+0.94%) |
Apr 15, 2015 | 12.16 | 12.24 | 12.06 | 12.07 | 601,694 | -0.07(-0.57%) |
Apr 14, 2015 | 12.10 | 12.16 | 11.93 | 12.14 | 561,543 | -0.01(-0.07%) |
Apr 13, 2015 | 12.15 | 12.22 | 12.07 | 12.15 | 1,521,631 | +0.04(+0.36%) |
Apr 10, 2015 | 11.83 | 12.15 | 11.83 | 12.10 | 1,018,641 | +0.35(+2.96%) |
Apr 09, 2015 | 11.75 | 11.85 | 11.68 | 11.76 | 791,011 | +0.02(+0.15%) |
Apr 08, 2015 | 11.35 | 11.74 | 11.35 | 11.74 | 1,437,357 | +0.47(+4.17%) |
Apr 07, 2015 | 11.32 | 11.36 | 11.23 | 11.27 | 569,946 | -0.03(-0.31%) |
Apr 06, 2015 | 11.26 | 11.40 | 11.23 | 11.30 | 1,058,155 | +0.00(+0.00%) |
Apr 02, 2015 | 11.51 | 11.30 | 11.30 | 11.30 | 1,542,674 | -0.19(-1.66%) |
Apr 01, 2015 | 11.25 | 11.51 | 11.21 | 11.49 | 410,755 | +0.19(+1.69%) |
Mar 31, 2015 | 11.17 | 11.69 | 11.17 | 11.30 | 1,393,828 | +0.03(+0.31%) |
Mar 30, 2015 | 11.35 | 11.36 | 11.13 | 11.27 | 794,040 | -0.04(-0.38%) |
Mar 27, 2015 | 11.02 | 11.33 | 11.02 | 11.31 | 353,817 | +0.27(+2.44%) |
Mar 26, 2015 | 11.05 | 11.21 | 11.00 | 11.04 | 429,469 | -0.04(-0.39%) |
Mar 25, 2015 | 11.49 | 11.50 | 11.09 | 11.09 | 520,077 | -0.42(-3.63%) |
Mar 24, 2015 | 11.65 | 11.65 | 11.46 | 11.50 | 412,887 | -0.17(-1.42%) |
Mar 23, 2015 | 11.49 | 11.69 | 11.49 | 11.67 | 288,309 | +0.13(+1.13%) |
Mar 20, 2015 | 11.24 | 11.56 | 11.12 | 11.54 | 892,164 | +0.37(+3.27%) |
Mar 19, 2015 | 11.27 | 11.33 | 11.10 | 11.17 | 619,500 | -0.15(-1.31%) |
Mar 18, 2015 | 11.09 | 11.36 | 11.02 | 11.32 | 523,628 | +0.17(+1.56%) |
Mar 17, 2015 | 11.13 | 11.17 | 11.09 | 11.15 | 275,270 | -0.02(-0.16%) |
Mar 16, 2015 | 11.18 | 11.21 | 11.07 | 11.16 | 477,090 | +0.06(+0.55%) |
Mar 13, 2015 | 11.13 | 11.18 | 10.99 | 11.10 | 378,682 | -0.03(-0.23%) |
Mar 12, 2015 | 11.29 | 11.45 | 11.09 | 11.13 | 393,144 | -0.10(-0.93%) |
Mar 11, 2015 | 11.18 | 11.32 | 11.01 | 11.23 | 462,405 | +0.10(+0.94%) |
Mar 10, 2015 | 10.78 | 11.18 | 10.78 | 11.13 | 444,749 | +0.22(+1.99%) |
Mar 09, 2015 | 11.20 | 11.23 | 10.90 | 10.91 | 317,863 | -0.23(-2.11%) |
Mar 06, 2015 | 11.01 | 11.16 | 10.94 | 11.15 | 627,134 | +0.03(+0.31%) |
Mar 05, 2015 | 11.29 | 11.36 | 11.11 | 11.11 | 335,367 | -0.13(-1.16%) |
Mar 04, 2015 | 11.47 | 11.53 | 11.23 | 11.24 | 379,502 | -0.29(-2.49%) |
Mar 03, 2015 | 11.42 | 11.54 | 11.42 | 11.53 | 306,869 | +0.05(+0.45%) |
Mar 02, 2015 | 11.51 | 11.67 | 11.40 | 11.48 | 345,332 | -0.04(-0.38%) |
Feb 27, 2015 | 11.53 | 11.56 | 11.41 | 11.52 | 588,654 | +0.01(+0.08%) |
Feb 26, 2015 | 11.49 | 11.57 | 11.40 | 11.51 | 324,496 | +0.00(+0.00%) |
Feb 25, 2015 | 11.57 | 11.69 | 11.51 | 11.51 | 349,027 | -0.06(-0.53%) |
Feb 24, 2015 | 11.58 | 11.60 | 11.44 | 11.57 | 452,889 | -0.03(-0.30%) |
Feb 23, 2015 | 11.69 | 11.71 | 11.42 | 11.61 | 538,324 | -0.13(-1.11%) |
Feb 20, 2015 | 11.62 | 11.76 | 11.43 | 11.74 | 735,860 | +0.06(+0.52%) |
Feb 19, 2015 | 11.58 | 12.13 | 11.39 | 11.68 | 983,258 | +0.03(+0.22%) |
Feb 18, 2015 | 11.71 | 11.76 | 11.58 | 11.65 | 431,734 | -0.09(-0.74%) |
Feb 17, 2015 | 11.76 | 11.89 | 11.72 | 11.74 | 161,910 | -0.03(-0.29%) |
Feb 13, 2015 | 11.76 | 11.77 | 11.77 | 11.77 | 191,612 | +0.06(+0.52%) |
Feb 12, 2015 | 11.59 | 11.76 | 11.57 | 11.71 | 546,787 | +0.20(+1.74%) |
Feb 11, 2015 | 11.38 | 11.52 | 11.31 | 11.51 | 580,091 | +0.12(+1.07%) |
Feb 10, 2015 | 11.56 | 11.56 | 11.29 | 11.39 | 431,496 | -0.10(-0.91%) |
Feb 09, 2015 | 11.50 | 11.59 | 11.42 | 11.49 | 444,512 | -0.03(-0.30%) |
Feb 06, 2015 | 11.62 | 11.67 | 11.47 | 11.53 | 461,651 | -0.06(-0.53%) |
Feb 05, 2015 | 11.31 | 11.62 | 11.31 | 11.59 | 538,634 | +0.30(+2.70%) |
Feb 04, 2015 | 11.28 | 11.43 | 11.22 | 11.29 | 454,470 | -0.02(-0.15%) |
Feb 03, 2015 | 11.23 | 11.50 | 11.23 | 11.30 | 988,442 | +0.12(+1.09%) |