Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.74 | 11.91 | 11.71 | 11.73 | 728,773 | -0.06(-0.54%) |
Apr 29, 2015 | 11.85 | 12.02 | 11.79 | 11.80 | 412,515 | -0.08(-0.69%) |
Apr 28, 2015 | 11.76 | 11.92 | 11.75 | 11.88 | 301,166 | +0.14(+1.15%) |
Apr 27, 2015 | 11.86 | 12.04 | 11.70 | 11.74 | 344,054 | -0.11(-0.92%) |
Apr 24, 2015 | 12.00 | 12.05 | 11.82 | 11.85 | 309,207 | -0.13(-1.06%) |
Apr 23, 2015 | 12.01 | 12.10 | 11.94 | 11.98 | 170,827 | -0.09(-0.75%) |
Apr 22, 2015 | 11.98 | 12.18 | 11.84 | 12.07 | 324,462 | +0.09(+0.75%) |
Apr 21, 2015 | 12.01 | 12.08 | 11.91 | 11.98 | 307,594 | +0.03(+0.23%) |
Apr 20, 2015 | 11.80 | 12.04 | 11.78 | 11.95 | 441,473 | +0.19(+1.61%) |
Apr 17, 2015 | 12.01 | 12.06 | 11.75 | 11.76 | 601,196 | -0.32(-2.62%) |
Apr 16, 2015 | 12.17 | 12.24 | 12.05 | 12.08 | 343,339 | -0.07(-0.60%) |
Apr 15, 2015 | 12.03 | 12.20 | 11.93 | 12.15 | 610,551 | +0.18(+1.51%) |
Apr 14, 2015 | 12.03 | 12.05 | 11.86 | 11.97 | 353,518 | -0.07(-0.60%) |
Apr 13, 2015 | 11.99 | 12.14 | 11.93 | 12.04 | 503,929 | +0.03(+0.23%) |
Apr 10, 2015 | 12.05 | 12.07 | 11.94 | 12.01 | 365,539 | -0.04(-0.30%) |
Apr 09, 2015 | 12.19 | 12.21 | 11.91 | 12.05 | 412,701 | -0.13(-1.04%) |
Apr 08, 2015 | 12.10 | 12.23 | 12.09 | 12.18 | 375,992 | +0.08(+0.67%) |
Apr 07, 2015 | 12.09 | 12.20 | 12.04 | 12.10 | 262,557 | -0.01(-0.07%) |
Apr 06, 2015 | 12.04 | 12.20 | 11.93 | 12.10 | 350,850 | -0.05(-0.37%) |
Apr 02, 2015 | 12.17 | 12.15 | 12.15 | 12.15 | 381,639 | -0.01(-0.07%) |
Apr 01, 2015 | 12.07 | 12.18 | 11.97 | 12.16 | 338,841 | +0.04(+0.30%) |
Mar 31, 2015 | 12.14 | 12.18 | 12.03 | 12.12 | 478,994 | -0.09(-0.74%) |
Mar 30, 2015 | 12.05 | 12.25 | 12.01 | 12.21 | 548,911 | +0.18(+1.50%) |
Mar 27, 2015 | 12.08 | 12.09 | 11.90 | 12.03 | 427,971 | -0.06(-0.52%) |
Mar 26, 2015 | 12.02 | 12.13 | 11.87 | 12.10 | 455,463 | +0.06(+0.53%) |
Mar 25, 2015 | 12.15 | 12.23 | 12.01 | 12.03 | 608,752 | -0.09(-0.75%) |
Mar 24, 2015 | 12.29 | 12.32 | 12.10 | 12.12 | 510,117 | -0.15(-1.25%) |
Mar 23, 2015 | 12.30 | 12.47 | 12.27 | 12.28 | 484,578 | -0.06(-0.51%) |
Mar 20, 2015 | 12.33 | 12.42 | 12.19 | 12.34 | 2,784,861 | +0.14(+1.11%) |
Mar 19, 2015 | 12.26 | 12.33 | 12.01 | 12.20 | 479,081 | -0.09(-0.74%) |
Mar 18, 2015 | 12.33 | 12.42 | 12.22 | 12.29 | 382,954 | -0.05(-0.37%) |
Mar 17, 2015 | 12.20 | 12.38 | 12.09 | 12.34 | 644,817 | +0.09(+0.74%) |
Mar 16, 2015 | 12.48 | 12.56 | 12.24 | 12.25 | 570,845 | -0.14(-1.09%) |
Mar 13, 2015 | 12.46 | 12.50 | 12.18 | 12.38 | 1,008,175 | -0.06(-0.51%) |
Mar 12, 2015 | 12.25 | 12.45 | 12.21 | 12.45 | 1,217,160 | +0.04(+0.29%) |
Mar 11, 2015 | 12.48 | 12.54 | 12.35 | 12.41 | 860,601 | -0.02(-0.14%) |
Mar 10, 2015 | 12.41 | 12.52 | 12.24 | 12.43 | 512,091 | -0.08(-0.65%) |
Mar 09, 2015 | 12.43 | 12.52 | 12.43 | 12.51 | 443,054 | +0.09(+0.73%) |
Mar 06, 2015 | 12.22 | 12.53 | 12.22 | 12.42 | 682,875 | +0.10(+0.81%) |
Mar 05, 2015 | 12.33 | 12.38 | 12.15 | 12.32 | 312,147 | +0.02(+0.15%) |
Mar 04, 2015 | 12.33 | 12.39 | 12.24 | 12.30 | 289,095 | -0.09(-0.73%) |
Mar 03, 2015 | 12.46 | 12.51 | 12.34 | 12.39 | 327,482 | -0.12(-0.94%) |
Mar 02, 2015 | 12.40 | 12.61 | 12.36 | 12.51 | 728,794 | +0.11(+0.87%) |
Feb 27, 2015 | 12.49 | 12.61 | 12.39 | 12.40 | 1,426,246 | -0.14(-1.08%) |
Feb 26, 2015 | 12.38 | 12.56 | 12.36 | 12.54 | 528,075 | +0.14(+1.09%) |
Feb 25, 2015 | 12.50 | 12.55 | 12.36 | 12.40 | 342,815 | -0.08(-0.65%) |
Feb 24, 2015 | 12.35 | 12.52 | 12.29 | 12.48 | 442,171 | +0.13(+1.02%) |
Feb 23, 2015 | 12.35 | 12.37 | 12.16 | 12.36 | 444,867 | +0.01(+0.07%) |
Feb 20, 2015 | 12.28 | 12.40 | 12.19 | 12.35 | 619,434 | +0.05(+0.44%) |
Feb 19, 2015 | 12.29 | 12.38 | 12.22 | 12.29 | 356,070 | -0.01(-0.07%) |
Feb 18, 2015 | 12.40 | 12.46 | 12.24 | 12.30 | 672,409 | -0.16(-1.31%) |
Feb 17, 2015 | 12.54 | 12.57 | 12.38 | 12.47 | 601,726 | -0.07(-0.58%) |
Feb 13, 2015 | 12.65 | 12.54 | 12.54 | 12.54 | 597,790 | -0.14(-1.14%) |
Feb 12, 2015 | 12.38 | 12.69 | 12.33 | 12.68 | 1,201,137 | +0.33(+2.71%) |
Feb 11, 2015 | 12.24 | 12.38 | 12.19 | 12.35 | 710,323 | +0.07(+0.59%) |
Feb 10, 2015 | 12.37 | 12.40 | 12.16 | 12.28 | 670,207 | +0.01(+0.07%) |
Feb 09, 2015 | 12.38 | 12.59 | 12.25 | 12.27 | 1,305,035 | -0.19(-1.52%) |
Feb 06, 2015 | 12.19 | 12.47 | 12.19 | 12.46 | 5,880,496 | +0.34(+2.84%) |
Feb 05, 2015 | 12.20 | 12.33 | 12.03 | 12.11 | 563,114 | -0.07(-0.59%) |
Feb 04, 2015 | 12.16 | 12.38 | 12.11 | 12.19 | 548,784 | -0.10(-0.81%) |
Feb 03, 2015 | 12.19 | 12.47 | 12.18 | 12.29 | 503,602 | +0.17(+1.42%) |