Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.90 | 11.90 | 10.96 | 11.38 | 138,772 | -0.53(-4.45%) |
Apr 29, 2015 | 11.72 | 12.04 | 11.28 | 11.91 | 177,433 | +0.21(+1.79%) |
Apr 28, 2015 | 11.69 | 11.94 | 11.58 | 11.70 | 61,394 | -0.02(-0.17%) |
Apr 27, 2015 | 11.80 | 12.05 | 11.70 | 11.72 | 38,160 | -0.11(-0.93%) |
Apr 24, 2015 | 11.84 | 11.92 | 11.75 | 11.83 | 30,741 | -0.05(-0.42%) |
Apr 23, 2015 | 11.96 | 12.06 | 11.75 | 11.88 | 35,430 | -0.10(-0.83%) |
Apr 22, 2015 | 11.91 | 11.99 | 11.74 | 11.98 | 19,083 | +0.04(+0.34%) |
Apr 21, 2015 | 11.91 | 11.94 | 11.85 | 11.94 | 13,232 | +0.09(+0.76%) |
Apr 20, 2015 | 11.59 | 11.96 | 11.59 | 11.85 | 40,927 | +0.27(+2.33%) |
Apr 17, 2015 | 11.70 | 11.70 | 11.50 | 11.58 | 43,541 | -0.21(-1.78%) |
Apr 16, 2015 | 11.80 | 11.84 | 11.76 | 11.79 | 25,671 | +0.01(+0.08%) |
Apr 15, 2015 | 11.90 | 11.93 | 11.76 | 11.78 | 36,141 | -0.04(-0.34%) |
Apr 14, 2015 | 11.83 | 11.88 | 11.77 | 11.82 | 39,164 | +0.03(+0.25%) |
Apr 13, 2015 | 11.84 | 11.94 | 11.77 | 11.79 | 25,194 | -0.10(-0.84%) |
Apr 10, 2015 | 11.97 | 12.02 | 11.87 | 11.89 | 24,924 | -0.02(-0.17%) |
Apr 09, 2015 | 11.91 | 11.98 | 11.82 | 11.91 | 34,080 | +0.02(+0.17%) |
Apr 08, 2015 | 11.93 | 12.08 | 11.81 | 11.89 | 70,555 | -0.05(-0.42%) |
Apr 07, 2015 | 11.96 | 12.09 | 11.90 | 11.94 | 39,287 | +0.01(+0.08%) |
Apr 06, 2015 | 11.84 | 12.05 | 11.84 | 11.93 | 31,746 | -0.01(-0.08%) |
Apr 02, 2015 | 12.14 | 11.94 | 11.94 | 11.94 | 29,300 | -0.17(-1.40%) |
Apr 01, 2015 | 11.95 | 12.15 | 11.85 | 12.11 | 70,053 | +0.13(+1.09%) |
Mar 31, 2015 | 11.94 | 12.06 | 11.93 | 11.98 | 72,353 | -0.04(-0.33%) |
Mar 30, 2015 | 11.85 | 12.08 | 11.81 | 12.02 | 152,435 | +0.22(+1.86%) |
Mar 27, 2015 | 11.59 | 11.85 | 11.54 | 11.80 | 73,642 | +0.24(+2.08%) |
Mar 26, 2015 | 11.50 | 11.61 | 11.50 | 11.56 | 82,435 | -0.04(-0.34%) |
Mar 25, 2015 | 11.73 | 11.78 | 11.58 | 11.60 | 113,292 | -0.15(-1.28%) |
Mar 24, 2015 | 11.53 | 11.78 | 11.53 | 11.75 | 58,028 | +0.25(+2.17%) |
Mar 23, 2015 | 11.50 | 11.63 | 11.46 | 11.50 | 77,410 | +0.00(+0.00%) |
Mar 20, 2015 | 11.46 | 11.61 | 11.43 | 11.50 | 108,514 | +0.10(+0.88%) |
Mar 19, 2015 | 11.35 | 11.40 | 11.26 | 11.40 | 71,644 | -0.01(-0.09%) |
Mar 18, 2015 | 11.49 | 11.49 | 11.21 | 11.41 | 77,628 | +0.00(+0.00%) |
Mar 17, 2015 | 11.39 | 11.47 | 11.24 | 11.41 | 68,738 | -0.02(-0.17%) |
Mar 16, 2015 | 11.74 | 11.93 | 11.36 | 11.43 | 105,785 | -0.30(-2.56%) |
Mar 13, 2015 | 11.56 | 11.81 | 11.56 | 11.73 | 86,842 | +0.13(+1.12%) |
Mar 12, 2015 | 11.32 | 11.63 | 11.20 | 11.60 | 65,699 | +0.39(+3.48%) |
Mar 11, 2015 | 11.32 | 11.41 | 11.19 | 11.21 | 53,933 | -0.05(-0.44%) |
Mar 10, 2015 | 11.33 | 11.33 | 11.14 | 11.26 | 90,170 | -0.15(-1.31%) |
Mar 09, 2015 | 11.40 | 11.51 | 11.40 | 11.41 | 50,061 | +0.04(+0.35%) |
Mar 06, 2015 | 11.42 | 11.43 | 11.35 | 11.37 | 51,846 | -0.05(-0.44%) |
Mar 05, 2015 | 11.57 | 11.57 | 11.36 | 11.42 | 38,248 | -0.13(-1.13%) |
Mar 04, 2015 | 11.49 | 11.60 | 11.57 | 11.55 | 31,877 | -0.02(-0.17%) |
Mar 03, 2015 | 11.46 | 11.58 | 11.35 | 11.57 | 60,674 | +0.03(+0.26%) |
Mar 02, 2015 | 11.29 | 11.65 | 11.29 | 11.54 | 52,359 | +0.25(+2.21%) |
Feb 27, 2015 | 11.31 | 11.42 | 11.28 | 11.29 | 46,643 | -0.07(-0.62%) |
Feb 26, 2015 | 11.36 | 11.40 | 11.27 | 11.36 | 25,071 | -0.02(-0.18%) |
Feb 25, 2015 | 11.45 | 11.48 | 11.32 | 11.38 | 23,549 | -0.10(-0.87%) |
Feb 24, 2015 | 11.36 | 11.49 | 11.35 | 11.48 | 31,335 | +0.09(+0.79%) |
Feb 23, 2015 | 11.43 | 11.43 | 11.14 | 11.39 | 52,192 | -0.04(-0.35%) |
Feb 20, 2015 | 11.40 | 11.46 | 11.26 | 11.43 | 36,304 | +0.06(+0.53%) |
Feb 19, 2015 | 11.49 | 11.50 | 11.35 | 11.37 | 21,250 | -0.13(-1.13%) |
Feb 18, 2015 | 11.45 | 11.50 | 11.35 | 11.50 | 39,960 | +0.06(+0.52%) |
Feb 17, 2015 | 11.43 | 11.50 | 11.35 | 11.44 | 51,230 | +0.06(+0.53%) |
Feb 13, 2015 | 11.35 | 11.38 | 11.38 | 11.38 | 47,300 | -0.02(-0.18%) |
Feb 12, 2015 | 11.60 | 11.60 | 11.26 | 11.40 | 102,354 | -0.16(-1.38%) |
Feb 11, 2015 | 11.35 | 11.65 | 11.34 | 11.56 | 138,059 | +0.22(+1.94%) |
Feb 10, 2015 | 11.26 | 11.50 | 11.18 | 11.34 | 155,479 | +0.23(+2.07%) |
Feb 09, 2015 | 11.20 | 11.38 | 11.08 | 11.11 | 101,390 | -0.20(-1.77%) |
Feb 06, 2015 | 11.35 | 11.48 | 11.25 | 11.31 | 115,967 | -0.07(-0.62%) |
Feb 05, 2015 | 11.40 | 11.49 | 11.28 | 11.38 | 115,906 | -0.02(-0.18%) |
Feb 04, 2015 | 11.19 | 11.66 | 11.02 | 11.40 | 208,401 | +0.20(+1.79%) |
Feb 03, 2015 | 11.22 | 11.50 | 11.02 | 11.20 | 213,777 | +0.21(+1.91%) |