Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.01 | 12.04 | 12.01 | 12.03 | 11,980 | +0.02(+0.18%) |
Apr 29, 2015 | 12.01 | 12.02 | 12.01 | 12.01 | 6,602 | -0.01(-0.06%) |
Apr 28, 2015 | 12.04 | 12.04 | 12.00 | 12.01 | 6,594 | -0.02(-0.18%) |
Apr 27, 2015 | 12.08 | 12.08 | 12.04 | 12.04 | 23,867 | -0.06(-0.48%) |
Apr 24, 2015 | 12.10 | 12.14 | 12.07 | 12.09 | 45,034 | -0.05(-0.42%) |
Apr 23, 2015 | 12.08 | 12.14 | 12.06 | 12.14 | 25,881 | +0.08(+0.66%) |
Apr 22, 2015 | 12.04 | 12.06 | 12.04 | 12.06 | 5,225 | -0.03(-0.24%) |
Apr 21, 2015 | 12.04 | 12.12 | 12.02 | 12.09 | 14,735 | +0.08(+0.63%) |
Apr 20, 2015 | 12.03 | 12.03 | 12.02 | 12.02 | 3,916 | -0.01(-0.09%) |
Apr 17, 2015 | 11.98 | 12.03 | 11.98 | 12.03 | 11,725 | +0.01(+0.06%) |
Apr 16, 2015 | 12.04 | 12.06 | 12.02 | 12.02 | 15,216 | -0.02(-0.18%) |
Apr 15, 2015 | 12.06 | 12.06 | 12.01 | 12.04 | 11,364 | -0.01(-0.05%) |
Apr 14, 2015 | 12.08 | 12.08 | 12.03 | 12.05 | 12,619 | -0.05(-0.41%) |
Apr 13, 2015 | 12.04 | 12.10 | 12.04 | 12.10 | 1,773 | +0.04(+0.36%) |
Apr 10, 2015 | 12.03 | 12.06 | 12.03 | 12.06 | 4,359 | +0.03(+0.26%) |
Apr 09, 2015 | 12.01 | 12.02 | 12.01 | 12.02 | 2,130 | +0.02(+0.16%) |
Apr 08, 2015 | 12.03 | 12.03 | 11.99 | 12.01 | 13,232 | -0.01(-0.06%) |
Apr 07, 2015 | 11.96 | 12.01 | 11.96 | 12.01 | 20,142 | +0.05(+0.42%) |
Apr 06, 2015 | 11.92 | 11.98 | 11.92 | 11.96 | 29,456 | +0.04(+0.36%) |
Apr 02, 2015 | 11.94 | 11.92 | 11.92 | 11.92 | 10,791 | +0.00(+0.00%) |
Apr 01, 2015 | 11.89 | 11.92 | 11.88 | 11.92 | 16,865 | -0.02(-0.18%) |
Mar 31, 2015 | 11.98 | 11.98 | 11.91 | 11.94 | 7,355 | -0.04(-0.36%) |
Mar 30, 2015 | 12.03 | 12.05 | 11.98 | 11.98 | 13,748 | -0.02(-0.18%) |
Mar 27, 2015 | 12.02 | 12.02 | 11.98 | 12.01 | 8,175 | -0.01(-0.12%) |
Mar 26, 2015 | 11.99 | 12.02 | 11.97 | 12.02 | 23,703 | +0.03(+0.24%) |
Mar 25, 2015 | 11.96 | 12.00 | 11.96 | 11.99 | 10,385 | -0.01(-0.06%) |
Mar 24, 2015 | 11.94 | 12.00 | 11.94 | 12.00 | 3,600 | +0.04(+0.30%) |
Mar 23, 2015 | 11.98 | 12.03 | 11.95 | 11.96 | 11,218 | -0.05(-0.42%) |
Mar 20, 2015 | 11.93 | 12.03 | 11.89 | 12.01 | 25,672 | +0.07(+0.54%) |
Mar 19, 2015 | 11.95 | 11.97 | 11.89 | 11.95 | 22,548 | +0.01(+0.12%) |
Mar 18, 2015 | 11.93 | 11.96 | 11.92 | 11.93 | 13,341 | +0.00(+0.02%) |
Mar 17, 2015 | 11.91 | 11.95 | 11.89 | 11.93 | 18,984 | +0.01(+0.12%) |
Mar 16, 2015 | 11.93 | 11.93 | 11.89 | 11.92 | 15,034 | -0.04(-0.30%) |
Mar 13, 2015 | 11.99 | 11.99 | 11.89 | 11.95 | 22,965 | +0.00(+0.00%) |
Mar 12, 2015 | 11.91 | 11.97 | 11.87 | 11.95 | 17,725 | +0.02(+0.18%) |
Mar 11, 2015 | 11.91 | 11.93 | 11.88 | 11.93 | 23,600 | +0.00(+0.00%) |
Mar 10, 2015 | 11.91 | 11.94 | 11.91 | 11.93 | 13,098 | +0.01(+0.06%) |
Mar 09, 2015 | 11.89 | 11.95 | 11.89 | 11.92 | 32,501 | +0.04(+0.30%) |
Mar 06, 2015 | 11.97 | 11.97 | 11.82 | 11.89 | 52,607 | -0.09(-0.72%) |
Mar 05, 2015 | 11.92 | 11.98 | 11.92 | 11.97 | 18,568 | +0.05(+0.43%) |
Mar 04, 2015 | 11.92 | 11.92 | 11.90 | 11.92 | 58,875 | +0.01(+0.05%) |
Mar 03, 2015 | 11.94 | 11.95 | 11.94 | 11.92 | 52,287 | +0.01(+0.12%) |
Mar 02, 2015 | 12.00 | 12.00 | 11.88 | 11.90 | 28,242 | -0.06(-0.48%) |
Feb 27, 2015 | 12.01 | 12.04 | 11.93 | 11.96 | 41,751 | -0.05(-0.42%) |
Feb 26, 2015 | 11.97 | 12.06 | 11.96 | 12.01 | 29,684 | +0.04(+0.30%) |
Feb 25, 2015 | 11.97 | 11.98 | 11.92 | 11.97 | 31,808 | +0.00(+0.00%) |
Feb 24, 2015 | 12.00 | 12.02 | 11.97 | 11.97 | 23,061 | -0.04(-0.36%) |
Feb 23, 2015 | 11.97 | 12.02 | 11.97 | 12.02 | 15,354 | +0.01(+0.12%) |
Feb 20, 2015 | 11.93 | 12.02 | 11.93 | 12.00 | 16,136 | +0.05(+0.42%) |
Feb 19, 2015 | 11.93 | 12.00 | 11.93 | 11.95 | 15,177 | -0.03(-0.24%) |
Feb 18, 2015 | 12.00 | 12.00 | 11.91 | 11.98 | 23,654 | +0.05(+0.44%) |
Feb 17, 2015 | 11.94 | 12.05 | 11.93 | 11.93 | 38,790 | -0.07(-0.60%) |
Feb 13, 2015 | 12.22 | 12.00 | 12.00 | 12.00 | 25,821 | -0.11(-0.89%) |
Feb 12, 2015 | 12.07 | 12.19 | 12.07 | 12.11 | 21,448 | +0.01(+0.06%) |
Feb 11, 2015 | 12.15 | 12.22 | 12.10 | 12.10 | 23,638 | -0.12(-1.00%) |
Feb 10, 2015 | 12.11 | 12.24 | 12.07 | 12.22 | 20,511 | +0.25(+2.09%) |
Feb 09, 2015 | 12.01 | 12.14 | 11.97 | 11.97 | 15,185 | -0.09(-0.71%) |
Feb 06, 2015 | 11.96 | 12.17 | 11.90 | 12.06 | 44,415 | +0.16(+1.32%) |
Feb 05, 2015 | 11.99 | 11.99 | 11.88 | 11.90 | 17,093 | +0.00(+0.00%) |
Feb 04, 2015 | 12.04 | 12.04 | 11.86 | 11.90 | 25,755 | -0.04(-0.36%) |
Feb 03, 2015 | 11.92 | 12.03 | 11.91 | 11.94 | 11,308 | -0.02(-0.18%) |