Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.15 | 12.21 | 12.10 | 12.21 | 694,669 | +0.03(+0.25%) |
Apr 29, 2015 | 12.15 | 12.23 | 12.14 | 12.18 | 462,226 | -0.01(-0.08%) |
Apr 28, 2015 | 12.24 | 12.29 | 12.11 | 12.19 | 353,209 | -0.05(-0.41%) |
Apr 27, 2015 | 12.33 | 12.45 | 12.18 | 12.24 | 524,167 | +0.04(+0.33%) |
Apr 24, 2015 | 12.18 | 12.21 | 12.01 | 12.20 | 170,045 | +0.03(+0.25%) |
Apr 23, 2015 | 11.97 | 12.23 | 11.97 | 12.17 | 296,843 | +0.16(+1.33%) |
Apr 22, 2015 | 11.98 | 12.10 | 11.82 | 12.01 | 341,745 | +0.07(+0.59%) |
Apr 21, 2015 | 11.97 | 12.35 | 11.85 | 11.94 | 553,523 | +0.44(+3.83%) |
Apr 20, 2015 | 11.46 | 11.50 | 11.31 | 11.50 | 146,809 | +0.10(+0.88%) |
Apr 17, 2015 | 11.67 | 11.67 | 11.36 | 11.40 | 122,895 | -0.30(-2.56%) |
Apr 16, 2015 | 11.76 | 11.86 | 11.69 | 11.70 | 74,797 | -0.11(-0.93%) |
Apr 15, 2015 | 11.81 | 11.87 | 11.71 | 11.81 | 88,822 | +0.05(+0.43%) |
Apr 14, 2015 | 11.67 | 11.81 | 11.59 | 11.76 | 112,328 | +0.16(+1.38%) |
Apr 13, 2015 | 11.71 | 11.75 | 11.57 | 11.60 | 74,385 | -0.11(-0.94%) |
Apr 10, 2015 | 11.55 | 11.72 | 11.55 | 11.71 | 103,313 | +0.15(+1.30%) |
Apr 09, 2015 | 11.61 | 11.67 | 11.55 | 11.56 | 109,527 | -0.09(-0.77%) |
Apr 08, 2015 | 11.69 | 11.90 | 11.62 | 11.65 | 158,360 | +0.08(+0.69%) |
Apr 07, 2015 | 11.66 | 11.71 | 11.52 | 11.57 | 164,138 | -0.06(-0.52%) |
Apr 06, 2015 | 11.22 | 11.83 | 11.19 | 11.63 | 303,605 | +0.46(+4.12%) |
Apr 02, 2015 | 11.05 | 11.17 | 11.17 | 11.17 | 213,500 | +0.15(+1.36%) |
Apr 01, 2015 | 11.07 | 11.08 | 10.88 | 11.02 | 247,976 | -0.09(-0.81%) |
Mar 31, 2015 | 11.08 | 11.16 | 11.03 | 11.11 | 123,582 | +0.00(+0.00%) |
Mar 30, 2015 | 11.16 | 11.16 | 11.03 | 11.11 | 234,604 | -0.01(-0.09%) |
Mar 27, 2015 | 11.11 | 11.20 | 11.07 | 11.12 | 113,141 | -0.01(-0.09%) |
Mar 26, 2015 | 11.02 | 11.16 | 10.86 | 11.13 | 219,713 | +0.09(+0.82%) |
Mar 25, 2015 | 11.52 | 11.52 | 10.99 | 11.04 | 169,878 | -0.42(-3.66%) |
Mar 24, 2015 | 11.37 | 11.47 | 11.34 | 11.46 | 214,674 | +0.00(+0.00%) |
Mar 23, 2015 | 11.54 | 11.57 | 11.40 | 11.46 | 194,641 | -0.05(-0.43%) |
Mar 20, 2015 | 11.46 | 11.59 | 11.39 | 11.51 | 189,726 | +0.11(+0.96%) |
Mar 19, 2015 | 11.49 | 11.62 | 11.38 | 11.40 | 217,809 | -0.19(-1.64%) |
Mar 18, 2015 | 11.44 | 11.69 | 11.43 | 11.59 | 164,830 | +0.08(+0.70%) |
Mar 17, 2015 | 11.57 | 11.57 | 11.40 | 11.51 | 240,191 | -0.18(-1.54%) |
Mar 16, 2015 | 11.62 | 11.75 | 11.62 | 11.69 | 204,166 | +0.04(+0.34%) |
Mar 13, 2015 | 11.77 | 11.77 | 11.53 | 11.65 | 107,689 | -0.15(-1.27%) |
Mar 12, 2015 | 11.74 | 11.84 | 11.68 | 11.80 | 133,101 | +0.15(+1.29%) |
Mar 11, 2015 | 11.34 | 11.67 | 11.34 | 11.65 | 160,708 | +0.28(+2.46%) |
Mar 10, 2015 | 11.58 | 11.58 | 11.35 | 11.37 | 158,401 | -0.26(-2.24%) |
Mar 09, 2015 | 11.45 | 11.68 | 11.45 | 11.63 | 182,918 | +0.17(+1.48%) |
Mar 06, 2015 | 11.61 | 11.70 | 11.43 | 11.46 | 191,868 | -0.25(-2.13%) |
Mar 05, 2015 | 11.82 | 11.91 | 11.67 | 11.71 | 134,214 | -0.11(-0.93%) |
Mar 04, 2015 | 11.76 | 11.86 | 11.57 | 11.82 | 226,472 | +0.00(+0.00%) |
Mar 03, 2015 | 11.93 | 12.02 | 11.80 | 11.82 | 161,946 | -0.13(-1.09%) |
Mar 02, 2015 | 11.78 | 12.00 | 11.75 | 11.95 | 284,917 | +0.17(+1.44%) |
Feb 27, 2015 | 11.94 | 11.94 | 11.74 | 11.78 | 188,555 | -0.14(-1.17%) |
Feb 26, 2015 | 11.88 | 12.02 | 11.85 | 11.92 | 110,199 | -0.01(-0.08%) |
Feb 25, 2015 | 12.05 | 12.12 | 11.91 | 11.93 | 137,724 | -0.14(-1.16%) |
Feb 24, 2015 | 11.93 | 12.17 | 11.92 | 12.07 | 161,261 | +0.08(+0.67%) |
Feb 23, 2015 | 11.94 | 12.07 | 11.83 | 11.99 | 242,838 | +0.03(+0.25%) |
Feb 20, 2015 | 11.96 | 12.10 | 11.76 | 11.96 | 135,038 | +0.09(+0.76%) |
Feb 19, 2015 | 11.84 | 11.94 | 11.81 | 11.87 | 139,902 | -0.10(-0.84%) |
Feb 18, 2015 | 11.97 | 12.09 | 11.89 | 11.97 | 131,862 | -0.05(-0.42%) |
Feb 17, 2015 | 12.00 | 12.09 | 11.93 | 12.02 | 126,943 | +0.04(+0.33%) |
Feb 13, 2015 | 11.88 | 11.98 | 11.98 | 11.98 | 179,000 | +0.10(+0.84%) |
Feb 12, 2015 | 11.87 | 11.94 | 11.80 | 11.88 | 173,415 | +0.17(+1.45%) |
Feb 11, 2015 | 11.67 | 11.84 | 11.64 | 11.71 | 204,701 | +0.00(+0.00%) |
Feb 10, 2015 | 11.74 | 11.80 | 11.65 | 11.71 | 446,434 | +0.05(+0.43%) |
Feb 09, 2015 | 11.63 | 11.94 | 11.61 | 11.66 | 491,139 | +0.03(+0.26%) |
Feb 06, 2015 | 11.68 | 11.84 | 11.55 | 11.63 | 646,941 | +0.02(+0.17%) |
Feb 05, 2015 | 11.29 | 11.67 | 11.26 | 11.61 | 820,168 | +0.41(+3.66%) |
Feb 04, 2015 | 11.26 | 11.38 | 11.15 | 11.20 | 1,149,227 | -0.11(-0.97%) |
Feb 03, 2015 | 11.18 | 11.45 | 11.13 | 11.31 | 605,487 | +0.14(+1.25%) |