Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.12 | 12.18 | 12.11 | 12.16 | 180,424 | +0.10(+0.84%) |
Apr 29, 2015 | 12.04 | 12.10 | 12.04 | 12.06 | 127,992 | +0.00(+0.04%) |
Apr 28, 2015 | 12.06 | 12.11 | 12.04 | 12.05 | 120,079 | -0.01(-0.08%) |
Apr 27, 2015 | 12.07 | 12.13 | 12.06 | 12.06 | 97,986 | -0.02(-0.17%) |
Apr 24, 2015 | 12.11 | 12.11 | 12.06 | 12.09 | 76,364 | +0.01(+0.08%) |
Apr 23, 2015 | 12.09 | 12.14 | 12.06 | 12.08 | 178,056 | -0.01(-0.08%) |
Apr 22, 2015 | 12.20 | 12.23 | 12.09 | 12.09 | 89,244 | -0.04(-0.29%) |
Apr 21, 2015 | 12.04 | 12.14 | 12.02 | 12.12 | 79,075 | +0.06(+0.51%) |
Apr 20, 2015 | 12.07 | 12.11 | 12.01 | 12.06 | 109,876 | +0.00(+0.00%) |
Apr 17, 2015 | 12.06 | 12.12 | 12.01 | 12.06 | 91,413 | +0.03(+0.25%) |
Apr 16, 2015 | 11.99 | 12.03 | 11.98 | 12.03 | 50,806 | +0.03(+0.21%) |
Apr 15, 2015 | 12.02 | 12.03 | 11.98 | 12.00 | 67,969 | +0.01(+0.08%) |
Apr 14, 2015 | 12.02 | 12.06 | 11.98 | 11.99 | 84,093 | -0.04(-0.34%) |
Apr 13, 2015 | 12.12 | 12.12 | 12.02 | 12.03 | 86,150 | -0.03(-0.25%) |
Apr 10, 2015 | 12.00 | 12.06 | 12.00 | 12.06 | 80,307 | +0.08(+0.67%) |
Apr 09, 2015 | 11.99 | 12.00 | 11.97 | 11.98 | 106,104 | +0.05(+0.45%) |
Apr 08, 2015 | 11.88 | 11.95 | 11.86 | 11.93 | 72,967 | +0.06(+0.53%) |
Apr 07, 2015 | 11.81 | 11.89 | 11.81 | 11.87 | 59,960 | +0.05(+0.43%) |
Apr 06, 2015 | 11.82 | 11.84 | 11.78 | 11.82 | 108,306 | +0.01(+0.09%) |
Apr 02, 2015 | 11.79 | 11.81 | 11.81 | 11.81 | 84,027 | -0.02(-0.13%) |
Apr 01, 2015 | 11.83 | 11.85 | 11.80 | 11.82 | 64,962 | +0.01(+0.09%) |
Mar 31, 2015 | 11.87 | 11.87 | 11.81 | 11.81 | 95,843 | -0.04(-0.34%) |
Mar 30, 2015 | 11.83 | 11.89 | 11.81 | 11.85 | 139,473 | +0.04(+0.30%) |
Mar 27, 2015 | 11.88 | 11.88 | 11.79 | 11.82 | 106,675 | -0.05(-0.38%) |
Mar 26, 2015 | 11.79 | 11.88 | 11.79 | 11.86 | 143,181 | +0.01(+0.09%) |
Mar 25, 2015 | 11.86 | 11.88 | 11.84 | 11.85 | 59,237 | -0.02(-0.13%) |
Mar 24, 2015 | 11.82 | 11.87 | 11.82 | 11.87 | 64,009 | +0.00(+0.00%) |
Mar 23, 2015 | 11.81 | 11.89 | 11.80 | 11.87 | 83,888 | +0.02(+0.13%) |
Mar 20, 2015 | 11.84 | 11.88 | 11.79 | 11.85 | 67,039 | +0.02(+0.13%) |
Mar 19, 2015 | 11.81 | 11.84 | 11.71 | 11.84 | 147,352 | +0.07(+0.55%) |
Mar 18, 2015 | 11.62 | 11.78 | 11.62 | 11.77 | 108,903 | +0.09(+0.77%) |
Mar 17, 2015 | 11.64 | 11.69 | 11.64 | 11.68 | 115,727 | -0.02(-0.17%) |
Mar 16, 2015 | 11.68 | 11.74 | 11.68 | 11.70 | 109,406 | -0.00(-0.04%) |
Mar 13, 2015 | 11.70 | 11.73 | 11.66 | 11.71 | 74,702 | -0.07(-0.55%) |
Mar 12, 2015 | 11.76 | 11.78 | 11.72 | 11.77 | 72,231 | -0.00(-0.04%) |
Mar 11, 2015 | 11.77 | 11.82 | 11.76 | 11.78 | 70,994 | +0.04(+0.30%) |
Mar 10, 2015 | 11.70 | 11.77 | 11.67 | 11.74 | 90,464 | +0.07(+0.56%) |
Mar 09, 2015 | 11.64 | 11.70 | 11.60 | 11.68 | 134,161 | +0.04(+0.34%) |
Mar 06, 2015 | 11.81 | 11.85 | 11.63 | 11.64 | 166,683 | -0.25(-2.07%) |
Mar 05, 2015 | 11.83 | 11.89 | 11.83 | 11.88 | 133,447 | +0.02(+0.17%) |
Mar 04, 2015 | 11.84 | 11.88 | 11.83 | 11.86 | 69,677 | -0.03(-0.25%) |
Mar 03, 2015 | 11.82 | 11.91 | 11.82 | 11.89 | 90,239 | +0.03(+0.25%) |
Mar 02, 2015 | 11.83 | 11.87 | 11.76 | 11.86 | 48,635 | +0.07(+0.60%) |
Feb 27, 2015 | 11.75 | 11.83 | 11.75 | 11.79 | 66,477 | -0.01(-0.08%) |
Feb 26, 2015 | 11.75 | 11.81 | 11.74 | 11.80 | 123,790 | +0.03(+0.25%) |
Feb 25, 2015 | 11.74 | 11.80 | 11.71 | 11.77 | 68,742 | +0.08(+0.64%) |
Feb 24, 2015 | 11.70 | 11.74 | 11.67 | 11.70 | 82,358 | +0.01(+0.09%) |
Feb 23, 2015 | 11.74 | 11.75 | 11.67 | 11.69 | 90,993 | +0.01(+0.09%) |
Feb 20, 2015 | 11.60 | 11.71 | 11.60 | 11.68 | 92,063 | +0.08(+0.69%) |
Feb 19, 2015 | 11.58 | 11.64 | 11.57 | 11.60 | 71,088 | +0.00(+0.00%) |
Feb 18, 2015 | 11.62 | 11.66 | 11.56 | 11.60 | 108,187 | +0.05(+0.39%) |
Feb 17, 2015 | 11.74 | 11.75 | 11.54 | 11.55 | 174,599 | -0.20(-1.69%) |
Feb 13, 2015 | 11.76 | 11.75 | 11.75 | 11.75 | 46,813 | +0.03(+0.30%) |
Feb 12, 2015 | 11.73 | 11.80 | 11.71 | 11.72 | 109,729 | -0.04(-0.34%) |
Feb 11, 2015 | 11.83 | 11.83 | 11.70 | 11.76 | 102,739 | -0.02(-0.17%) |
Feb 10, 2015 | 11.70 | 11.78 | 11.70 | 11.78 | 114,163 | +0.05(+0.44%) |
Feb 09, 2015 | 11.78 | 11.78 | 11.70 | 11.72 | 76,273 | +0.05(+0.41%) |
Feb 06, 2015 | 11.68 | 11.72 | 11.65 | 11.68 | 165,644 | -0.07(-0.63%) |
Feb 05, 2015 | 11.78 | 11.85 | 11.71 | 11.75 | 73,554 | +0.06(+0.51%) |
Feb 04, 2015 | 11.83 | 11.84 | 11.69 | 11.69 | 81,396 | -0.05(-0.47%) |
Feb 03, 2015 | 11.89 | 11.95 | 11.74 | 11.75 | 158,182 | -0.18(-1.50%) |