Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.25 | 11.32 | 10.88 | 10.96 | 327,278 | -0.33(-2.88%) |
Apr 29, 2015 | 11.76 | 11.81 | 11.20 | 11.29 | 289,266 | -0.55(-4.62%) |
Apr 28, 2015 | 11.74 | 11.81 | 11.62 | 11.83 | 139,623 | +0.10(+0.89%) |
Apr 27, 2015 | 12.04 | 12.12 | 11.65 | 11.73 | 232,252 | -0.28(-2.36%) |
Apr 24, 2015 | 11.86 | 12.04 | 11.77 | 12.01 | 158,999 | +0.19(+1.64%) |
Apr 23, 2015 | 11.88 | 11.98 | 11.78 | 11.82 | 205,864 | -0.03(-0.23%) |
Apr 22, 2015 | 11.81 | 11.86 | 11.64 | 11.85 | 169,191 | +0.09(+0.77%) |
Apr 21, 2015 | 11.87 | 11.87 | 11.65 | 11.76 | 226,793 | -0.08(-0.64%) |
Apr 20, 2015 | 11.67 | 11.87 | 11.58 | 11.83 | 318,117 | +0.24(+2.09%) |
Apr 17, 2015 | 11.76 | 11.76 | 11.57 | 11.59 | 311,806 | -0.16(-1.35%) |
Apr 16, 2015 | 11.75 | 11.77 | 11.68 | 11.75 | 212,794 | +0.06(+0.53%) |
Apr 15, 2015 | 11.66 | 11.76 | 11.60 | 11.69 | 295,994 | +0.03(+0.24%) |
Apr 14, 2015 | 11.61 | 11.70 | 11.54 | 11.66 | 320,103 | +0.08(+0.72%) |
Apr 13, 2015 | 11.42 | 11.72 | 11.37 | 11.58 | 391,732 | +0.12(+1.09%) |
Apr 10, 2015 | 11.44 | 11.49 | 11.30 | 11.45 | 290,132 | +0.06(+0.55%) |
Apr 09, 2015 | 11.47 | 11.54 | 11.31 | 11.39 | 314,411 | -0.06(-0.48%) |
Apr 08, 2015 | 11.40 | 11.60 | 11.30 | 11.45 | 377,159 | +0.07(+0.61%) |
Apr 07, 2015 | 11.32 | 11.42 | 11.30 | 11.38 | 216,959 | +0.06(+0.55%) |
Apr 06, 2015 | 11.34 | 11.54 | 11.31 | 11.31 | 217,779 | -0.12(-1.09%) |
Apr 02, 2015 | 11.27 | 11.44 | 11.44 | 11.44 | 342,860 | +0.19(+1.66%) |
Apr 01, 2015 | 11.42 | 11.42 | 11.20 | 11.25 | 371,109 | -0.19(-1.63%) |
Mar 31, 2015 | 11.40 | 11.47 | 11.33 | 11.44 | 489,586 | -0.05(-0.42%) |
Mar 30, 2015 | 11.18 | 11.54 | 11.18 | 11.49 | 394,010 | +0.28(+2.53%) |
Mar 27, 2015 | 11.13 | 11.22 | 10.88 | 11.20 | 208,845 | +0.05(+0.43%) |
Mar 26, 2015 | 11.09 | 11.27 | 11.01 | 11.15 | 299,206 | -0.01(-0.06%) |
Mar 25, 2015 | 11.18 | 11.29 | 11.13 | 11.16 | 291,331 | -0.01(-0.06%) |
Mar 24, 2015 | 11.14 | 11.20 | 11.06 | 11.17 | 300,134 | +0.01(+0.06%) |
Mar 23, 2015 | 10.96 | 11.18 | 10.95 | 11.16 | 299,539 | +0.16(+1.45%) |
Mar 20, 2015 | 10.89 | 11.08 | 10.85 | 11.00 | 270,940 | +0.12(+1.15%) |
Mar 19, 2015 | 10.82 | 10.92 | 10.78 | 10.88 | 160,536 | +0.01(+0.13%) |
Mar 18, 2015 | 10.87 | 10.91 | 10.68 | 10.86 | 217,579 | -0.04(-0.38%) |
Mar 17, 2015 | 10.87 | 10.96 | 10.82 | 10.91 | 182,075 | +0.01(+0.06%) |
Mar 16, 2015 | 10.95 | 11.14 | 10.81 | 10.90 | 227,763 | +0.01(+0.13%) |
Mar 13, 2015 | 10.97 | 11.01 | 10.78 | 10.88 | 168,339 | -0.08(-0.76%) |
Mar 12, 2015 | 10.73 | 11.00 | 10.66 | 10.97 | 200,060 | +0.28(+2.66%) |
Mar 11, 2015 | 10.90 | 10.90 | 10.61 | 10.68 | 251,433 | -0.16(-1.47%) |
Mar 10, 2015 | 10.62 | 10.84 | 10.57 | 10.84 | 265,673 | +0.17(+1.62%) |
Mar 09, 2015 | 10.56 | 10.67 | 10.53 | 10.67 | 237,741 | +0.13(+1.25%) |
Mar 06, 2015 | 10.43 | 10.64 | 10.40 | 10.54 | 607,525 | +0.08(+0.73%) |
Mar 05, 2015 | 10.46 | 10.53 | 10.40 | 10.46 | 183,912 | +0.02(+0.20%) |
Mar 04, 2015 | 10.48 | 10.48 | 10.39 | 10.44 | 358,411 | -0.03(-0.33%) |
Mar 03, 2015 | 10.64 | 10.70 | 10.44 | 10.48 | 413,699 | -0.22(-2.07%) |
Mar 02, 2015 | 10.67 | 10.79 | 10.61 | 10.70 | 378,688 | +0.04(+0.39%) |
Feb 27, 2015 | 10.73 | 10.80 | 10.65 | 10.66 | 234,599 | -0.06(-0.58%) |
Feb 26, 2015 | 10.68 | 10.79 | 10.67 | 10.72 | 154,521 | -0.01(-0.06%) |
Feb 25, 2015 | 10.64 | 10.78 | 10.64 | 10.73 | 302,748 | +0.08(+0.78%) |
Feb 24, 2015 | 10.62 | 10.75 | 10.57 | 10.64 | 221,794 | -0.01(-0.06%) |
Feb 23, 2015 | 10.59 | 10.70 | 10.52 | 10.65 | 316,046 | +0.01(+0.13%) |
Feb 20, 2015 | 10.68 | 10.68 | 10.39 | 10.64 | 573,958 | -0.02(-0.20%) |
Feb 19, 2015 | 10.70 | 10.77 | 10.57 | 10.66 | 245,790 | -0.07(-0.65%) |
Feb 18, 2015 | 10.59 | 10.76 | 10.55 | 10.73 | 253,689 | +0.13(+1.24%) |
Feb 17, 2015 | 10.73 | 10.79 | 10.56 | 10.59 | 438,397 | -0.19(-1.73%) |
Feb 13, 2015 | 10.82 | 10.78 | 10.78 | 10.78 | 215,045 | -0.03(-0.32%) |
Feb 12, 2015 | 10.82 | 10.90 | 10.56 | 10.82 | 348,676 | +0.00(+0.00%) |
Feb 11, 2015 | 10.77 | 10.91 | 10.77 | 10.82 | 197,070 | -0.01(-0.13%) |
Feb 10, 2015 | 11.03 | 11.03 | 10.80 | 10.83 | 156,395 | -0.12(-1.14%) |
Feb 09, 2015 | 11.06 | 11.17 | 10.92 | 10.95 | 212,427 | -0.11(-1.00%) |
Feb 06, 2015 | 11.09 | 11.19 | 11.04 | 11.06 | 284,407 | -0.03(-0.25%) |
Feb 05, 2015 | 10.84 | 11.16 | 10.84 | 11.09 | 415,894 | +0.30(+2.82%) |
Feb 04, 2015 | 11.00 | 11.08 | 10.77 | 10.79 | 443,637 | -0.24(-2.20%) |
Feb 03, 2015 | 10.97 | 11.13 | 10.93 | 11.03 | 281,063 | +0.09(+0.82%) |