Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.80 | 11.80 | 11.68 | 11.70 | 106,624 | -0.09(-0.79%) |
Apr 29, 2015 | 11.75 | 11.80 | 11.74 | 11.80 | 83,411 | -0.04(-0.35%) |
Apr 28, 2015 | 11.77 | 11.84 | 11.77 | 11.84 | 57,581 | +0.07(+0.59%) |
Apr 27, 2015 | 11.89 | 11.93 | 11.76 | 11.77 | 73,189 | -0.04(-0.35%) |
Apr 24, 2015 | 11.85 | 11.97 | 11.81 | 11.81 | 49,032 | -0.01(-0.08%) |
Apr 23, 2015 | 11.87 | 11.88 | 11.81 | 11.82 | 61,524 | -0.04(-0.31%) |
Apr 22, 2015 | 11.82 | 11.87 | 11.78 | 11.86 | 66,862 | +0.07(+0.63%) |
Apr 21, 2015 | 11.80 | 11.80 | 11.73 | 11.78 | 55,706 | +0.05(+0.40%) |
Apr 20, 2015 | 11.80 | 11.80 | 11.72 | 11.74 | 63,739 | +0.01(+0.12%) |
Apr 17, 2015 | 11.70 | 11.73 | 11.65 | 11.72 | 47,349 | -0.02(-0.14%) |
Apr 16, 2015 | 11.75 | 11.75 | 11.72 | 11.74 | 34,409 | -0.02(-0.14%) |
Apr 15, 2015 | 11.75 | 11.77 | 11.72 | 11.76 | 63,547 | +0.01(+0.12%) |
Apr 14, 2015 | 11.72 | 11.76 | 11.69 | 11.74 | 54,111 | +0.02(+0.16%) |
Apr 13, 2015 | 11.68 | 11.77 | 11.67 | 11.72 | 43,981 | +0.03(+0.24%) |
Apr 10, 2015 | 11.66 | 11.71 | 11.66 | 11.70 | 24,696 | +0.03(+0.28%) |
Apr 09, 2015 | 11.64 | 11.68 | 11.61 | 11.66 | 43,933 | +0.02(+0.16%) |
Apr 08, 2015 | 11.61 | 11.65 | 11.58 | 11.64 | 36,525 | +0.04(+0.32%) |
Apr 07, 2015 | 11.53 | 11.65 | 11.52 | 11.61 | 81,185 | +0.05(+0.44%) |
Apr 06, 2015 | 11.29 | 11.56 | 11.29 | 11.56 | 90,390 | +0.19(+1.71%) |
Apr 02, 2015 | 11.42 | 11.36 | 11.36 | 11.36 | 188,844 | -0.10(-0.89%) |
Apr 01, 2015 | 11.45 | 11.47 | 11.40 | 11.46 | 88,884 | +0.03(+0.24%) |
Mar 31, 2015 | 11.45 | 11.52 | 11.40 | 11.44 | 227,150 | -0.00(-0.04%) |
Mar 30, 2015 | 11.45 | 11.60 | 11.44 | 11.44 | 98,049 | +0.04(+0.32%) |
Mar 27, 2015 | 11.37 | 11.42 | 11.37 | 11.40 | 43,633 | +0.02(+0.16%) |
Mar 26, 2015 | 11.40 | 11.50 | 11.39 | 11.39 | 125,639 | -0.11(-0.92%) |
Mar 25, 2015 | 11.56 | 11.60 | 11.45 | 11.49 | 104,398 | -0.12(-1.04%) |
Mar 24, 2015 | 11.50 | 11.63 | 11.46 | 11.61 | 67,510 | +0.10(+0.88%) |
Mar 23, 2015 | 11.44 | 11.52 | 11.44 | 11.51 | 30,662 | +0.11(+0.93%) |
Mar 20, 2015 | 11.53 | 11.56 | 11.40 | 11.40 | 92,382 | -0.06(-0.56%) |
Mar 19, 2015 | 11.46 | 11.55 | 11.46 | 11.47 | 45,682 | -0.01(-0.12%) |
Mar 18, 2015 | 11.53 | 11.69 | 11.43 | 11.48 | 147,940 | -0.06(-0.52%) |
Mar 17, 2015 | 11.43 | 11.56 | 11.41 | 11.54 | 90,985 | +0.08(+0.72%) |
Mar 16, 2015 | 11.30 | 11.54 | 11.30 | 11.46 | 168,134 | +0.16(+1.42%) |
Mar 13, 2015 | 11.31 | 11.31 | 11.21 | 11.30 | 125,650 | -0.02(-0.21%) |
Mar 12, 2015 | 11.18 | 11.35 | 11.18 | 11.32 | 77,750 | +0.13(+1.19%) |
Mar 11, 2015 | 11.17 | 11.22 | 11.16 | 11.19 | 83,206 | +0.04(+0.37%) |
Mar 10, 2015 | 11.14 | 11.19 | 11.10 | 11.15 | 196,860 | -0.09(-0.78%) |
Mar 09, 2015 | 11.19 | 11.28 | 11.18 | 11.24 | 41,134 | +0.03(+0.29%) |
Mar 06, 2015 | 11.24 | 11.30 | 11.18 | 11.20 | 56,055 | -0.08(-0.69%) |
Mar 05, 2015 | 11.29 | 11.33 | 11.26 | 11.28 | 74,382 | +0.03(+0.24%) |
Mar 04, 2015 | 11.26 | 11.29 | 11.23 | 11.25 | 56,138 | -0.03(-0.28%) |
Mar 03, 2015 | 11.29 | 11.30 | 11.29 | 11.29 | 67,684 | -0.01(-0.07%) |
Mar 02, 2015 | 11.26 | 11.30 | 11.25 | 11.29 | 102,798 | +0.03(+0.28%) |
Feb 27, 2015 | 11.26 | 11.31 | 11.26 | 11.26 | 94,745 | +0.00(+0.00%) |
Feb 26, 2015 | 11.28 | 11.30 | 11.25 | 11.26 | 47,773 | -0.03(-0.24%) |
Feb 25, 2015 | 11.21 | 11.31 | 11.19 | 11.29 | 102,430 | +0.08(+0.70%) |
Feb 24, 2015 | 11.17 | 11.24 | 11.16 | 11.21 | 105,404 | +0.09(+0.78%) |
Feb 23, 2015 | 11.11 | 11.21 | 11.11 | 11.13 | 191,247 | +0.03(+0.25%) |
Feb 20, 2015 | 11.12 | 11.16 | 11.07 | 11.10 | 165,415 | +0.00(+0.00%) |
Feb 19, 2015 | 11.02 | 11.14 | 11.02 | 11.10 | 76,872 | +0.03(+0.25%) |
Feb 18, 2015 | 11.02 | 11.10 | 11.02 | 11.07 | 236,178 | +0.05(+0.46%) |
Feb 17, 2015 | 11.09 | 11.12 | 10.89 | 11.02 | 221,980 | -0.07(-0.66%) |
Feb 13, 2015 | 10.97 | 11.09 | 11.09 | 11.09 | 83,417 | +0.12(+1.12%) |
Feb 12, 2015 | 11.11 | 11.15 | 10.97 | 10.97 | 176,239 | -0.16(-1.47%) |
Feb 11, 2015 | 11.03 | 11.13 | 11.02 | 11.13 | 99,782 | +0.02(+0.21%) |
Feb 10, 2015 | 10.93 | 11.11 | 10.91 | 11.11 | 71,774 | +0.23(+2.09%) |
Feb 09, 2015 | 10.89 | 10.97 | 10.87 | 10.88 | 82,840 | -0.07(-0.67%) |
Feb 06, 2015 | 11.07 | 11.12 | 10.93 | 10.96 | 74,742 | -0.14(-1.27%) |
Feb 05, 2015 | 11.04 | 11.12 | 11.04 | 11.10 | 63,109 | +0.04(+0.33%) |
Feb 04, 2015 | 10.97 | 11.10 | 10.97 | 11.06 | 64,977 | +0.07(+0.66%) |
Feb 03, 2015 | 10.98 | 11.02 | 10.93 | 10.99 | 135,077 | +0.09(+0.79%) |