Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.44 | 11.60 | 11.39 | 11.44 | 7,559,555 | -0.05(-0.46%) |
Apr 29, 2015 | 11.45 | 11.56 | 11.43 | 11.49 | 3,881,911 | +0.01(+0.12%) |
Apr 28, 2015 | 11.30 | 11.48 | 11.30 | 11.48 | 4,312,772 | +0.19(+1.66%) |
Apr 27, 2015 | 11.38 | 11.41 | 11.25 | 11.29 | 3,223,026 | -0.05(-0.46%) |
Apr 24, 2015 | 11.39 | 11.42 | 11.30 | 11.34 | 2,520,381 | -0.05(-0.46%) |
Apr 23, 2015 | 11.48 | 11.50 | 11.39 | 11.39 | 2,291,221 | -0.08(-0.72%) |
Apr 22, 2015 | 11.46 | 11.49 | 11.32 | 11.48 | 3,978,804 | +0.01(+0.13%) |
Apr 21, 2015 | 11.50 | 11.52 | 11.41 | 11.46 | 4,108,113 | +0.00(+0.03%) |
Apr 20, 2015 | 11.30 | 11.51 | 11.27 | 11.46 | 5,156,489 | +0.20(+1.76%) |
Apr 17, 2015 | 11.40 | 11.43 | 11.25 | 11.26 | 5,602,902 | -0.14(-1.25%) |
Apr 16, 2015 | 11.46 | 11.53 | 11.27 | 11.40 | 5,684,421 | +0.03(+0.26%) |
Apr 15, 2015 | 11.33 | 11.45 | 11.24 | 11.37 | 5,725,815 | +0.07(+0.66%) |
Apr 14, 2015 | 11.33 | 11.40 | 11.17 | 11.30 | 6,241,476 | -0.04(-0.40%) |
Apr 13, 2015 | 11.27 | 11.42 | 11.23 | 11.34 | 4,968,048 | +0.06(+0.53%) |
Apr 10, 2015 | 11.27 | 11.31 | 11.24 | 11.28 | 1,859,654 | +0.03(+0.27%) |
Apr 09, 2015 | 11.32 | 11.36 | 11.18 | 11.25 | 3,402,054 | -0.07(-0.60%) |
Apr 08, 2015 | 11.34 | 11.40 | 11.26 | 11.32 | 3,314,153 | -0.01(-0.07%) |
Apr 07, 2015 | 11.30 | 11.44 | 11.28 | 11.33 | 2,411,069 | -0.01(-0.07%) |
Apr 06, 2015 | 11.31 | 11.36 | 11.22 | 11.33 | 2,989,291 | -0.03(-0.26%) |
Apr 02, 2015 | 11.27 | 11.36 | 11.36 | 11.36 | 2,424,146 | +0.07(+0.60%) |
Apr 01, 2015 | 11.32 | 11.38 | 11.18 | 11.30 | 4,727,260 | -0.08(-0.72%) |
Mar 31, 2015 | 11.37 | 11.42 | 11.31 | 11.38 | 2,417,969 | -0.05(-0.46%) |
Mar 30, 2015 | 11.32 | 11.56 | 11.32 | 11.43 | 4,722,770 | +0.13(+1.19%) |
Mar 27, 2015 | 11.27 | 11.31 | 11.20 | 11.30 | 3,064,968 | +0.02(+0.20%) |
Mar 26, 2015 | 11.21 | 11.32 | 11.13 | 11.27 | 3,985,059 | +0.00(+0.00%) |
Mar 25, 2015 | 11.42 | 11.42 | 11.26 | 11.27 | 3,348,578 | -0.10(-0.92%) |
Mar 24, 2015 | 11.39 | 11.43 | 11.34 | 11.38 | 2,590,704 | -0.02(-0.16%) |
Mar 23, 2015 | 11.52 | 11.52 | 11.38 | 11.40 | 3,600,538 | -0.09(-0.78%) |
Mar 20, 2015 | 11.41 | 11.50 | 11.40 | 11.49 | 4,432,741 | +0.12(+1.09%) |
Mar 19, 2015 | 11.47 | 11.48 | 11.29 | 11.36 | 4,137,884 | -0.12(-1.08%) |
Mar 18, 2015 | 11.43 | 11.57 | 11.36 | 11.49 | 7,392,194 | +0.06(+0.49%) |
Mar 17, 2015 | 11.33 | 11.46 | 11.30 | 11.43 | 3,311,553 | +0.06(+0.53%) |
Mar 16, 2015 | 11.33 | 11.40 | 11.27 | 11.37 | 3,329,200 | +0.09(+0.76%) |
Mar 13, 2015 | 11.38 | 11.38 | 11.20 | 11.29 | 3,295,648 | -0.09(-0.82%) |
Mar 12, 2015 | 11.21 | 11.39 | 11.17 | 11.38 | 3,314,710 | +0.24(+2.15%) |
Mar 11, 2015 | 11.18 | 11.22 | 11.09 | 11.14 | 3,003,335 | -0.04(-0.33%) |
Mar 10, 2015 | 11.25 | 11.26 | 11.18 | 11.18 | 2,474,046 | -0.19(-1.65%) |
Mar 09, 2015 | 11.35 | 11.39 | 11.28 | 11.36 | 2,364,266 | +0.04(+0.33%) |
Mar 06, 2015 | 11.23 | 11.43 | 11.21 | 11.33 | 6,637,079 | +0.04(+0.33%) |
Mar 05, 2015 | 11.27 | 11.33 | 11.21 | 11.29 | 2,582,150 | +0.00(+0.00%) |
Mar 04, 2015 | 11.33 | 11.38 | 11.24 | 11.29 | 2,864,041 | -0.09(-0.79%) |
Mar 03, 2015 | 11.33 | 11.42 | 11.30 | 11.38 | 2,961,895 | +0.01(+0.07%) |
Mar 02, 2015 | 11.34 | 11.39 | 11.27 | 11.37 | 3,667,284 | +0.04(+0.40%) |
Feb 27, 2015 | 11.27 | 11.42 | 11.26 | 11.33 | 3,159,769 | +0.04(+0.40%) |
Feb 26, 2015 | 11.24 | 11.35 | 11.22 | 11.28 | 3,289,504 | +0.02(+0.20%) |
Feb 25, 2015 | 11.28 | 11.33 | 11.24 | 11.26 | 2,206,528 | -0.04(-0.40%) |
Feb 24, 2015 | 11.24 | 11.36 | 11.24 | 11.30 | 3,074,634 | +0.07(+0.60%) |
Feb 23, 2015 | 11.19 | 11.24 | 11.15 | 11.24 | 2,387,631 | +0.03(+0.27%) |
Feb 20, 2015 | 11.11 | 11.21 | 11.02 | 11.21 | 3,126,237 | +0.06(+0.54%) |
Feb 19, 2015 | 11.06 | 11.21 | 11.02 | 11.15 | 2,207,824 | +0.03(+0.27%) |
Feb 18, 2015 | 11.25 | 11.28 | 11.09 | 11.12 | 2,304,659 | -0.13(-1.13%) |
Feb 17, 2015 | 11.20 | 11.28 | 11.12 | 11.24 | 3,543,204 | +0.05(+0.47%) |
Feb 13, 2015 | 11.18 | 11.19 | 11.19 | 11.19 | 3,065,714 | +0.00(+0.00%) |
Feb 12, 2015 | 11.03 | 11.22 | 10.98 | 11.19 | 4,929,035 | +0.21(+1.91%) |
Feb 11, 2015 | 10.99 | 11.06 | 10.93 | 10.98 | 2,126,214 | -0.05(-0.47%) |
Feb 10, 2015 | 11.05 | 11.07 | 10.93 | 11.03 | 2,925,929 | +0.04(+0.41%) |
Feb 09, 2015 | 10.97 | 11.06 | 10.89 | 10.99 | 4,036,834 | -0.02(-0.20%) |
Feb 06, 2015 | 10.94 | 11.15 | 10.92 | 11.01 | 4,402,311 | +0.10(+0.89%) |
Feb 05, 2015 | 10.88 | 10.95 | 10.80 | 10.92 | 4,063,260 | +0.12(+1.11%) |
Feb 04, 2015 | 10.88 | 10.95 | 10.60 | 10.80 | 4,287,335 | -0.13(-1.17%) |
Feb 03, 2015 | 10.78 | 10.93 | 10.74 | 10.92 | 3,976,774 | +0.19(+1.74%) |