Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.22 | 12.33 | 12.07 | 12.14 | 2,006,484 | -0.10(-0.80%) |
Apr 29, 2015 | 12.39 | 12.39 | 12.21 | 12.24 | 1,309,643 | -0.18(-1.42%) |
Apr 28, 2015 | 12.36 | 12.44 | 12.31 | 12.42 | 2,576,385 | +0.01(+0.11%) |
Apr 27, 2015 | 12.60 | 12.65 | 12.40 | 12.41 | 1,833,573 | -0.19(-1.53%) |
Apr 24, 2015 | 12.53 | 12.64 | 12.49 | 12.60 | 1,470,188 | +0.10(+0.84%) |
Apr 23, 2015 | 12.49 | 12.57 | 12.47 | 12.49 | 1,125,297 | -0.03(-0.21%) |
Apr 22, 2015 | 12.53 | 12.56 | 12.47 | 12.52 | 1,402,714 | +0.01(+0.10%) |
Apr 21, 2015 | 12.51 | 12.54 | 12.41 | 12.51 | 2,091,509 | +0.06(+0.47%) |
Apr 20, 2015 | 12.26 | 12.46 | 12.17 | 12.45 | 2,631,181 | +0.28(+2.31%) |
Apr 17, 2015 | 12.31 | 12.31 | 12.13 | 12.17 | 1,917,133 | -0.21(-1.66%) |
Apr 16, 2015 | 12.36 | 12.43 | 12.29 | 12.37 | 1,615,796 | -0.02(-0.13%) |
Apr 15, 2015 | 12.27 | 12.45 | 12.27 | 12.39 | 1,839,112 | +0.14(+1.17%) |
Apr 14, 2015 | 12.29 | 12.32 | 12.15 | 12.25 | 1,803,135 | -0.07(-0.58%) |
Apr 13, 2015 | 12.42 | 12.44 | 12.31 | 12.32 | 2,246,070 | -0.08(-0.68%) |
Apr 10, 2015 | 12.40 | 12.49 | 12.40 | 12.40 | 2,864,718 | +0.02(+0.16%) |
Apr 09, 2015 | 12.48 | 12.55 | 12.33 | 12.38 | 1,565,262 | -0.11(-0.86%) |
Apr 08, 2015 | 12.44 | 12.52 | 12.32 | 12.49 | 1,431,463 | +0.06(+0.45%) |
Apr 07, 2015 | 12.50 | 12.63 | 12.42 | 12.43 | 2,902,561 | -0.05(-0.39%) |
Apr 06, 2015 | 12.36 | 12.53 | 12.36 | 12.48 | 2,880,130 | +0.06(+0.50%) |
Apr 02, 2015 | 12.35 | 12.42 | 12.42 | 12.42 | 2,907,384 | +0.06(+0.50%) |
Apr 01, 2015 | 12.33 | 12.42 | 12.17 | 12.36 | 2,993,211 | -0.02(-0.16%) |
Mar 31, 2015 | 12.24 | 12.39 | 12.20 | 12.38 | 5,121,414 | +0.13(+1.07%) |
Mar 30, 2015 | 12.11 | 12.29 | 12.06 | 12.25 | 6,858,265 | +0.19(+1.57%) |
Mar 27, 2015 | 11.99 | 12.07 | 11.92 | 12.06 | 3,434,500 | +0.08(+0.63%) |
Mar 26, 2015 | 11.95 | 12.06 | 11.86 | 11.98 | 2,654,927 | -0.03(-0.22%) |
Mar 25, 2015 | 12.26 | 12.26 | 11.97 | 12.01 | 1,715,415 | -0.25(-2.05%) |
Mar 24, 2015 | 12.20 | 12.28 | 12.12 | 12.26 | 2,566,323 | +0.05(+0.37%) |
Mar 23, 2015 | 12.22 | 12.31 | 12.15 | 12.22 | 1,594,284 | +0.04(+0.35%) |
Mar 20, 2015 | 12.10 | 12.22 | 12.05 | 12.17 | 3,676,872 | +0.12(+1.02%) |
Mar 19, 2015 | 11.95 | 12.07 | 11.87 | 12.05 | 2,453,011 | +0.05(+0.43%) |
Mar 18, 2015 | 11.95 | 12.04 | 11.86 | 12.00 | 1,541,766 | +0.00(+0.03%) |
Mar 17, 2015 | 11.93 | 12.02 | 11.87 | 12.00 | 1,213,241 | +0.06(+0.49%) |
Mar 16, 2015 | 11.89 | 11.99 | 11.89 | 11.94 | 1,367,992 | +0.03(+0.22%) |
Mar 13, 2015 | 11.85 | 11.97 | 11.76 | 11.91 | 2,700,275 | -0.12(-1.00%) |
Mar 12, 2015 | 12.06 | 12.15 | 12.01 | 12.03 | 2,687,106 | +0.01(+0.08%) |
Mar 11, 2015 | 11.81 | 12.04 | 11.78 | 12.02 | 3,317,248 | +0.22(+1.87%) |
Mar 10, 2015 | 11.92 | 11.94 | 11.79 | 11.80 | 2,094,902 | -0.18(-1.54%) |
Mar 09, 2015 | 11.99 | 12.03 | 11.95 | 11.99 | 1,735,276 | -0.01(-0.11%) |
Mar 06, 2015 | 12.01 | 12.06 | 11.91 | 12.00 | 2,878,058 | -0.01(-0.08%) |
Mar 05, 2015 | 12.12 | 12.12 | 11.93 | 12.01 | 5,423,921 | +0.11(+0.95%) |
Mar 04, 2015 | 11.94 | 11.97 | 11.85 | 11.90 | 2,257,665 | -0.07(-0.62%) |
Mar 03, 2015 | 11.99 | 12.06 | 11.91 | 11.97 | 3,753,812 | -0.12(-1.02%) |
Mar 02, 2015 | 11.74 | 12.11 | 11.74 | 12.09 | 4,684,438 | +0.28(+2.33%) |
Feb 27, 2015 | 11.83 | 11.91 | 11.77 | 11.82 | 2,644,021 | -0.03(-0.25%) |
Feb 26, 2015 | 11.90 | 11.98 | 11.84 | 11.85 | 1,236,301 | -0.12(-1.03%) |
Feb 25, 2015 | 12.03 | 12.05 | 11.92 | 11.97 | 1,235,526 | +0.01(+0.11%) |
Feb 24, 2015 | 11.99 | 12.00 | 11.90 | 11.96 | 2,085,342 | -0.03(-0.24%) |
Feb 23, 2015 | 11.99 | 12.01 | 11.90 | 11.99 | 2,434,914 | -0.01(-0.08%) |
Feb 20, 2015 | 11.93 | 12.02 | 11.81 | 12.00 | 2,306,352 | +0.07(+0.57%) |
Feb 19, 2015 | 12.00 | 12.09 | 11.89 | 11.93 | 3,328,991 | -0.04(-0.30%) |
Feb 18, 2015 | 11.69 | 12.15 | 11.69 | 11.96 | 7,804,649 | +0.43(+3.71%) |
Feb 17, 2015 | 11.51 | 11.62 | 11.47 | 11.54 | 3,027,044 | -0.01(-0.11%) |
Feb 13, 2015 | 11.56 | 11.55 | 11.55 | 11.55 | 2,091,162 | -0.01(-0.08%) |
Feb 12, 2015 | 11.33 | 11.56 | 11.31 | 11.56 | 3,129,784 | +0.25(+2.18%) |
Feb 11, 2015 | 11.26 | 11.32 | 11.18 | 11.31 | 2,499,118 | +0.05(+0.46%) |
Feb 10, 2015 | 11.24 | 11.29 | 11.11 | 11.26 | 4,417,725 | +0.06(+0.58%) |
Feb 09, 2015 | 11.28 | 11.28 | 11.14 | 11.20 | 2,076,475 | -0.14(-1.20%) |
Feb 06, 2015 | 11.33 | 11.42 | 11.25 | 11.33 | 1,922,144 | +0.05(+0.46%) |
Feb 05, 2015 | 11.20 | 11.34 | 11.17 | 11.28 | 2,263,488 | +0.13(+1.19%) |
Feb 04, 2015 | 11.22 | 11.27 | 11.13 | 11.15 | 1,974,620 | -0.13(-1.12%) |
Feb 03, 2015 | 11.19 | 11.33 | 11.19 | 11.27 | 3,047,273 | +0.13(+1.13%) |