Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.63 | 11.75 | 11.63 | 11.66 | 4,654 | -0.13(-1.07%) |
Apr 29, 2015 | 11.79 | 11.79 | 11.66 | 11.79 | 6,609 | -0.01(-0.08%) |
Apr 28, 2015 | 11.69 | 11.80 | 11.69 | 11.80 | 1,425 | +0.12(+1.03%) |
Apr 27, 2015 | 11.75 | 11.78 | 11.68 | 11.68 | 870 | -0.13(-1.10%) |
Apr 24, 2015 | 11.77 | 11.81 | 11.68 | 11.81 | 3,082 | +0.03(+0.25%) |
Apr 23, 2015 | 11.77 | 11.78 | 11.75 | 11.78 | 2,278 | +0.04(+0.34%) |
Apr 22, 2015 | 11.75 | 11.82 | 11.74 | 11.74 | 5,659 | +0.07(+0.60%) |
Apr 21, 2015 | 11.74 | 11.76 | 11.66 | 11.67 | 2,880 | -0.00(-0.00%) |
Apr 20, 2015 | 11.70 | 11.74 | 11.64 | 11.67 | 2,642 | -0.05(-0.42%) |
Apr 17, 2015 | 11.71 | 11.73 | 11.71 | 11.72 | 4,553 | +0.00(+0.00%) |
Apr 16, 2015 | 11.71 | 11.72 | 11.58 | 11.72 | 8,770 | +0.08(+0.69%) |
Apr 15, 2015 | 11.72 | 11.75 | 11.64 | 11.64 | 4,496 | -0.12(-1.02%) |
Apr 14, 2015 | 11.71 | 11.83 | 11.60 | 11.76 | 10,009 | +0.06(+0.51%) |
Apr 13, 2015 | 11.61 | 11.74 | 11.61 | 11.70 | 1,878 | +0.05(+0.43%) |
Apr 10, 2015 | 11.66 | 11.80 | 11.65 | 11.65 | 18,521 | -0.14(-1.19%) |
Apr 09, 2015 | 11.68 | 11.79 | 11.64 | 11.79 | 7,612 | +0.07(+0.60%) |
Apr 08, 2015 | 11.62 | 11.72 | 11.56 | 11.72 | 8,201 | +0.06(+0.51%) |
Apr 07, 2015 | 11.59 | 11.66 | 11.52 | 11.66 | 11,405 | +0.13(+1.13%) |
Apr 06, 2015 | 11.56 | 11.56 | 11.52 | 11.53 | 1,386 | -0.00(-0.00%) |
Apr 02, 2015 | 11.68 | 11.53 | 11.53 | 11.53 | 5,000 | -0.12(-1.03%) |
Apr 01, 2015 | 11.70 | 11.70 | 11.64 | 11.65 | 2,314 | -0.01(-0.09%) |
Mar 31, 2015 | 11.54 | 11.66 | 11.54 | 11.66 | 5,270 | +0.15(+1.30%) |
Mar 30, 2015 | 11.66 | 11.70 | 11.51 | 11.51 | 4,655 | -0.18(-1.54%) |
Mar 27, 2015 | 11.50 | 11.69 | 11.50 | 11.69 | 2,954 | +0.22(+1.92%) |
Mar 26, 2015 | 11.62 | 11.67 | 11.47 | 11.47 | 5,878 | -0.10(-0.86%) |
Mar 25, 2015 | 11.57 | 11.70 | 11.57 | 11.57 | 7,338 | -0.07(-0.58%) |
Mar 24, 2015 | 11.44 | 11.65 | 11.44 | 11.64 | 2,840 | +0.15(+1.29%) |
Mar 23, 2015 | 11.52 | 11.63 | 11.43 | 11.49 | 5,171 | -0.08(-0.69%) |
Mar 20, 2015 | 11.50 | 11.57 | 11.50 | 11.57 | 4,386 | +0.12(+1.05%) |
Mar 19, 2015 | 11.42 | 11.57 | 11.42 | 11.45 | 1,434 | +0.03(+0.26%) |
Mar 18, 2015 | 11.31 | 11.45 | 11.31 | 11.42 | 7,643 | -0.04(-0.35%) |
Mar 17, 2015 | 11.47 | 11.47 | 11.40 | 11.46 | 5,215 | -0.06(-0.52%) |
Mar 16, 2015 | 11.53 | 11.54 | 11.50 | 11.52 | 1,527 | +0.04(+0.33%) |
Mar 13, 2015 | 11.38 | 11.50 | 11.38 | 11.48 | 767 | +0.05(+0.46%) |
Mar 12, 2015 | 11.56 | 11.56 | 11.42 | 11.43 | 4,420 | -0.07(-0.61%) |
Mar 11, 2015 | 11.49 | 11.50 | 11.36 | 11.50 | 2,015 | +0.08(+0.70%) |
Mar 10, 2015 | 11.38 | 11.51 | 11.38 | 11.42 | 4,407 | -0.05(-0.44%) |
Mar 09, 2015 | 11.46 | 11.48 | 11.41 | 11.47 | 6,684 | +0.13(+1.16%) |
Mar 06, 2015 | 11.39 | 11.39 | 11.27 | 11.34 | 11,228 | -0.03(-0.27%) |
Mar 05, 2015 | 11.38 | 11.39 | 11.34 | 11.37 | 5,186 | +0.04(+0.35%) |
Mar 04, 2015 | 11.37 | 11.37 | 11.32 | 11.33 | 10,280 | -0.04(-0.35%) |
Mar 03, 2015 | 11.43 | 11.43 | 11.33 | 11.37 | 11,672 | -0.11(-0.96%) |
Mar 02, 2015 | 11.45 | 11.55 | 11.35 | 11.48 | 14,865 | -0.02(-0.17%) |
Feb 27, 2015 | 11.42 | 11.57 | 11.38 | 11.50 | 12,880 | +0.08(+0.70%) |
Feb 26, 2015 | 11.41 | 11.45 | 11.40 | 11.42 | 5,657 | -0.04(-0.35%) |
Feb 25, 2015 | 11.41 | 11.50 | 11.37 | 11.46 | 5,033 | +0.08(+0.70%) |
Feb 24, 2015 | 11.25 | 11.38 | 11.25 | 11.38 | 6,146 | +0.06(+0.53%) |
Feb 23, 2015 | 11.23 | 11.34 | 11.18 | 11.32 | 10,493 | +0.15(+1.34%) |
Feb 20, 2015 | 11.20 | 11.20 | 11.15 | 11.17 | 2,741 | +0.03(+0.27%) |
Feb 19, 2015 | 11.16 | 11.24 | 11.07 | 11.14 | 4,509 | +0.00(+0.00%) |
Feb 18, 2015 | 11.15 | 11.21 | 11.09 | 11.14 | 28,524 | +0.04(+0.36%) |
Feb 17, 2015 | 11.33 | 11.33 | 11.10 | 11.10 | 17,217 | -0.34(-2.97%) |
Feb 13, 2015 | 11.35 | 11.44 | 11.44 | 11.44 | 9,500 | +0.10(+0.88%) |
Feb 12, 2015 | 11.33 | 11.45 | 11.33 | 11.34 | 8,894 | -0.03(-0.31%) |
Feb 11, 2015 | 11.33 | 11.42 | 11.33 | 11.38 | 5,666 | +0.04(+0.40%) |
Feb 10, 2015 | 11.40 | 11.42 | 11.32 | 11.33 | 7,335 | -0.06(-0.54%) |
Feb 09, 2015 | 11.60 | 11.60 | 11.39 | 11.39 | 12,135 | -0.20(-1.71%) |
Feb 06, 2015 | 11.64 | 11.64 | 11.54 | 11.59 | 14,347 | -0.05(-0.43%) |
Feb 05, 2015 | 11.64 | 11.73 | 11.64 | 11.64 | 6,662 | -0.06(-0.51%) |
Feb 04, 2015 | 11.75 | 11.76 | 11.62 | 11.70 | 5,464 | -0.05(-0.43%) |
Feb 03, 2015 | 11.74 | 11.79 | 11.74 | 11.75 | 2,677 | +0.06(+0.51%) |