Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.70 | 10.70 | 10.49 | 10.57 | 14,949 | -0.17(-1.56%) |
Apr 29, 2015 | 10.79 | 10.79 | 10.49 | 10.74 | 14,481 | -0.06(-0.55%) |
Apr 28, 2015 | 10.44 | 10.92 | 10.43 | 10.80 | 21,888 | +0.19(+1.76%) |
Apr 27, 2015 | 10.91 | 10.98 | 10.53 | 10.61 | 18,297 | -0.22(-2.00%) |
Apr 24, 2015 | 10.91 | 11.02 | 10.70 | 10.83 | 29,560 | -0.14(-1.25%) |
Apr 23, 2015 | 11.01 | 11.11 | 10.89 | 10.97 | 39,026 | -0.05(-0.45%) |
Apr 22, 2015 | 11.13 | 11.28 | 10.90 | 11.02 | 45,855 | -0.22(-1.92%) |
Apr 21, 2015 | 11.20 | 11.25 | 11.19 | 11.23 | 10,056 | +0.02(+0.17%) |
Apr 20, 2015 | 11.23 | 11.29 | 11.17 | 11.21 | 9,616 | -0.03(-0.26%) |
Apr 17, 2015 | 11.18 | 11.31 | 11.16 | 11.24 | 7,281 | -0.01(-0.09%) |
Apr 16, 2015 | 11.29 | 11.31 | 11.20 | 11.25 | 10,669 | -0.01(-0.09%) |
Apr 15, 2015 | 11.29 | 11.29 | 11.22 | 11.26 | 3,854 | -0.02(-0.17%) |
Apr 14, 2015 | 11.13 | 11.33 | 11.13 | 11.28 | 7,411 | +0.00(+0.04%) |
Apr 13, 2015 | 11.28 | 11.30 | 11.16 | 11.28 | 21,840 | +0.07(+0.66%) |
Apr 10, 2015 | 11.21 | 11.32 | 11.20 | 11.20 | 7,949 | -0.11(-0.96%) |
Apr 09, 2015 | 11.35 | 11.35 | 11.22 | 11.31 | 3,754 | +0.00(+0.00%) |
Apr 08, 2015 | 11.40 | 11.40 | 11.30 | 11.31 | 6,698 | -0.12(-1.03%) |
Apr 07, 2015 | 11.34 | 11.49 | 11.31 | 11.43 | 9,576 | +0.08(+0.69%) |
Apr 06, 2015 | 11.31 | 11.48 | 11.18 | 11.35 | 10,858 | -0.05(-0.43%) |
Apr 02, 2015 | 11.34 | 11.40 | 11.40 | 11.40 | 14,856 | -0.03(-0.26%) |
Apr 01, 2015 | 11.19 | 11.49 | 11.19 | 11.43 | 8,313 | +0.03(+0.26%) |
Mar 31, 2015 | 11.22 | 11.45 | 11.22 | 11.40 | 16,641 | +0.15(+1.31%) |
Mar 30, 2015 | 11.15 | 11.25 | 11.15 | 11.25 | 11,394 | +0.10(+0.88%) |
Mar 27, 2015 | 11.15 | 11.22 | 11.15 | 11.15 | 3,608 | -0.05(-0.44%) |
Mar 26, 2015 | 11.10 | 11.20 | 11.07 | 11.20 | 18,425 | +0.04(+0.35%) |
Mar 25, 2015 | 11.18 | 11.20 | 11.16 | 11.16 | 8,080 | -0.04(-0.35%) |
Mar 24, 2015 | 11.04 | 11.24 | 11.03 | 11.20 | 7,635 | +0.07(+0.62%) |
Mar 23, 2015 | 11.17 | 11.23 | 11.10 | 11.13 | 22,086 | +0.03(+0.27%) |
Mar 20, 2015 | 11.29 | 11.59 | 11.10 | 11.10 | 74,675 | -0.20(-1.74%) |
Mar 19, 2015 | 11.20 | 11.41 | 11.16 | 11.30 | 41,819 | +0.10(+0.88%) |
Mar 18, 2015 | 11.21 | 11.25 | 11.19 | 11.20 | 40,074 | -0.05(-0.44%) |
Mar 17, 2015 | 11.19 | 11.25 | 11.17 | 11.25 | 12,126 | +0.03(+0.26%) |
Mar 16, 2015 | 11.26 | 11.28 | 11.17 | 11.22 | 19,960 | -0.08(-0.70%) |
Mar 13, 2015 | 11.20 | 11.30 | 11.16 | 11.30 | 32,598 | +0.09(+0.79%) |
Mar 12, 2015 | 11.32 | 11.34 | 11.21 | 11.21 | 2,925 | -0.04(-0.35%) |
Mar 11, 2015 | 11.16 | 11.30 | 11.15 | 11.25 | 27,733 | +0.06(+0.53%) |
Mar 10, 2015 | 11.32 | 11.33 | 11.16 | 11.19 | 15,308 | -0.25(-2.15%) |
Mar 09, 2015 | 11.34 | 11.44 | 11.27 | 11.44 | 22,412 | +0.14(+1.22%) |
Mar 06, 2015 | 11.30 | 11.31 | 11.20 | 11.30 | 28,133 | -0.07(-0.61%) |
Mar 05, 2015 | 11.49 | 11.52 | 11.35 | 11.37 | 30,314 | -0.15(-1.28%) |
Mar 04, 2015 | 11.60 | 11.65 | 11.40 | 11.52 | 22,535 | -0.03(-0.26%) |
Mar 03, 2015 | 11.29 | 11.68 | 11.29 | 11.55 | 22,922 | +0.25(+2.17%) |
Mar 02, 2015 | 11.27 | 11.40 | 11.24 | 11.30 | 36,386 | +0.08(+0.70%) |
Feb 27, 2015 | 11.36 | 11.40 | 11.22 | 11.22 | 16,790 | -0.10(-0.87%) |
Feb 26, 2015 | 11.31 | 11.44 | 11.26 | 11.32 | 16,300 | -0.03(-0.26%) |
Feb 25, 2015 | 11.32 | 11.40 | 11.30 | 11.35 | 7,960 | +0.12(+1.05%) |
Feb 24, 2015 | 11.24 | 11.42 | 11.23 | 11.23 | 6,842 | +0.01(+0.09%) |
Feb 23, 2015 | 11.22 | 11.36 | 11.22 | 11.22 | 37,411 | +0.00(+0.00%) |
Feb 20, 2015 | 11.38 | 11.49 | 11.22 | 11.22 | 16,845 | -0.18(-1.55%) |
Feb 19, 2015 | 11.38 | 11.58 | 11.38 | 11.40 | 8,743 | -0.04(-0.34%) |
Feb 18, 2015 | 11.55 | 11.59 | 11.41 | 11.44 | 14,200 | -0.05(-0.43%) |
Feb 17, 2015 | 11.47 | 11.53 | 11.29 | 11.49 | 19,449 | +0.02(+0.17%) |
Feb 13, 2015 | 11.58 | 11.47 | 11.47 | 11.47 | 120,181 | -0.14(-1.18%) |
Feb 12, 2015 | 11.18 | 11.73 | 11.18 | 11.61 | 21,915 | +0.49(+4.41%) |
Feb 11, 2015 | 11.19 | 11.20 | 10.98 | 11.11 | 12,953 | -0.17(-1.48%) |
Feb 10, 2015 | 11.33 | 11.34 | 11.10 | 11.28 | 8,961 | +0.01(+0.09%) |
Feb 09, 2015 | 11.33 | 11.38 | 11.23 | 11.27 | 17,030 | -0.03(-0.26%) |
Feb 06, 2015 | 11.33 | 11.41 | 11.28 | 11.30 | 5,604 | -0.03(-0.26%) |
Feb 05, 2015 | 11.18 | 11.38 | 11.12 | 11.33 | 6,462 | +0.12(+1.05%) |
Feb 04, 2015 | 11.38 | 11.38 | 10.94 | 11.21 | 22,431 | -0.22(-1.89%) |
Feb 03, 2015 | 11.38 | 11.58 | 11.21 | 11.43 | 14,569 | +0.04(+0.34%) |