Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.40 | 11.40 | 11.03 | 11.03 | 10,400 | -0.36(-3.16%) |
Apr 29, 2015 | 11.56 | 11.60 | 11.39 | 11.39 | 28,974 | -0.29(-2.48%) |
Apr 28, 2015 | 11.75 | 11.75 | 11.65 | 11.68 | 11,360 | -0.07(-0.60%) |
Apr 27, 2015 | 11.82 | 11.90 | 11.68 | 11.75 | 7,775 | -0.11(-0.93%) |
Apr 24, 2015 | 11.85 | 11.92 | 11.81 | 11.86 | 20,582 | -0.04(-0.34%) |
Apr 23, 2015 | 11.87 | 11.99 | 11.73 | 11.90 | 30,382 | -0.10(-0.83%) |
Apr 22, 2015 | 11.92 | 12.09 | 11.69 | 12.00 | 45,135 | +0.39(+3.36%) |
Apr 21, 2015 | 11.62 | 11.64 | 11.52 | 11.61 | 22,109 | -0.05(-0.43%) |
Apr 20, 2015 | 11.72 | 11.76 | 11.63 | 11.66 | 41,514 | +0.02(+0.17%) |
Apr 17, 2015 | 11.86 | 11.86 | 11.64 | 11.64 | 17,587 | -0.18(-1.52%) |
Apr 16, 2015 | 11.79 | 11.85 | 11.75 | 11.82 | 28,693 | -0.02(-0.17%) |
Apr 15, 2015 | 11.95 | 12.06 | 11.82 | 11.84 | 47,779 | +0.00(+0.00%) |
Apr 14, 2015 | 11.89 | 11.95 | 11.81 | 11.84 | 57,686 | -0.03(-0.25%) |
Apr 13, 2015 | 11.79 | 11.93 | 11.79 | 11.87 | 24,686 | +0.04(+0.34%) |
Apr 10, 2015 | 11.87 | 11.89 | 11.78 | 11.83 | 3,470 | +0.03(+0.25%) |
Apr 09, 2015 | 11.80 | 11.89 | 11.74 | 11.80 | 13,804 | -0.05(-0.42%) |
Apr 08, 2015 | 11.75 | 11.88 | 11.70 | 11.85 | 9,057 | +0.07(+0.59%) |
Apr 07, 2015 | 11.78 | 11.87 | 11.76 | 11.78 | 39,281 | +0.04(+0.34%) |
Apr 06, 2015 | 11.84 | 11.84 | 11.65 | 11.74 | 17,896 | +0.00(+0.00%) |
Apr 02, 2015 | 11.80 | 11.74 | 11.74 | 11.74 | 20,500 | +0.16(+1.38%) |
Apr 01, 2015 | 11.58 | 11.65 | 11.51 | 11.58 | 25,011 | +0.06(+0.52%) |
Mar 31, 2015 | 11.52 | 11.60 | 11.36 | 11.52 | 13,933 | -0.04(-0.35%) |
Mar 30, 2015 | 11.56 | 11.59 | 11.45 | 11.56 | 22,857 | +0.07(+0.61%) |
Mar 27, 2015 | 11.56 | 11.63 | 11.35 | 11.49 | 34,627 | -0.01(-0.09%) |
Mar 26, 2015 | 11.59 | 11.64 | 11.40 | 11.50 | 46,655 | -0.24(-2.04%) |
Mar 25, 2015 | 11.99 | 11.99 | 11.54 | 11.74 | 48,563 | -0.23(-1.92%) |
Mar 24, 2015 | 12.02 | 12.10 | 11.92 | 11.97 | 51,136 | -0.01(-0.08%) |
Mar 23, 2015 | 11.86 | 12.01 | 11.85 | 11.98 | 58,734 | +0.04(+0.34%) |
Mar 20, 2015 | 12.00 | 12.10 | 11.85 | 11.94 | 56,318 | -0.06(-0.50%) |
Mar 19, 2015 | 11.85 | 12.00 | 11.84 | 12.00 | 49,189 | +0.06(+0.50%) |
Mar 18, 2015 | 11.68 | 11.94 | 11.65 | 11.94 | 55,724 | +0.32(+2.75%) |
Mar 17, 2015 | 11.58 | 11.65 | 11.48 | 11.62 | 39,372 | -0.08(-0.68%) |
Mar 16, 2015 | 11.50 | 11.73 | 11.42 | 11.70 | 54,650 | +0.32(+2.81%) |
Mar 13, 2015 | 11.44 | 11.48 | 11.32 | 11.38 | 35,799 | -0.02(-0.18%) |
Mar 12, 2015 | 11.57 | 11.57 | 11.21 | 11.40 | 76,951 | +0.29(+2.61%) |
Mar 11, 2015 | 11.24 | 11.24 | 11.02 | 11.11 | 22,708 | -0.06(-0.54%) |
Mar 10, 2015 | 11.25 | 11.45 | 11.12 | 11.17 | 69,983 | -0.21(-1.85%) |
Mar 09, 2015 | 11.44 | 11.44 | 11.20 | 11.38 | 32,133 | -0.05(-0.44%) |
Mar 06, 2015 | 11.26 | 11.47 | 11.20 | 11.43 | 38,174 | +0.08(+0.70%) |
Mar 05, 2015 | 11.43 | 11.50 | 11.29 | 11.35 | 40,579 | -0.10(-0.87%) |
Mar 04, 2015 | 11.59 | 11.60 | 11.44 | 11.45 | 23,620 | -0.10(-0.87%) |
Mar 03, 2015 | 11.50 | 11.57 | 11.38 | 11.55 | 32,325 | +0.11(+0.96%) |
Mar 02, 2015 | 11.31 | 11.49 | 11.29 | 11.44 | 37,143 | +0.25(+2.23%) |
Feb 27, 2015 | 11.12 | 11.28 | 11.12 | 11.19 | 43,220 | -0.05(-0.44%) |
Feb 26, 2015 | 11.20 | 11.26 | 11.12 | 11.24 | 87,519 | +0.02(+0.18%) |
Feb 25, 2015 | 11.35 | 11.49 | 11.20 | 11.22 | 52,631 | -0.23(-2.01%) |
Feb 24, 2015 | 11.45 | 11.49 | 11.36 | 11.45 | 25,973 | -0.05(-0.43%) |
Feb 23, 2015 | 11.41 | 11.57 | 11.41 | 11.50 | 90,212 | +0.05(+0.44%) |
Feb 20, 2015 | 11.17 | 11.50 | 10.98 | 11.45 | 45,726 | +0.28(+2.51%) |
Feb 19, 2015 | 11.20 | 11.41 | 10.90 | 11.17 | 140,623 | +0.23(+2.10%) |
Feb 18, 2015 | 11.13 | 11.20 | 10.93 | 10.94 | 76,545 | -0.17(-1.53%) |
Feb 17, 2015 | 11.15 | 11.22 | 11.02 | 11.11 | 104,723 | +0.09(+0.82%) |
Feb 13, 2015 | 10.93 | 11.02 | 11.02 | 11.02 | 50,200 | +0.02(+0.18%) |
Feb 12, 2015 | 11.24 | 11.24 | 10.91 | 11.00 | 32,386 | -0.19(-1.70%) |
Feb 11, 2015 | 11.20 | 11.21 | 11.05 | 11.19 | 24,674 | -0.10(-0.89%) |
Feb 10, 2015 | 11.35 | 11.35 | 11.19 | 11.29 | 26,453 | +0.00(+0.00%) |
Feb 09, 2015 | 11.28 | 11.35 | 11.24 | 11.29 | 43,041 | +0.00(+0.00%) |
Feb 06, 2015 | 11.30 | 11.35 | 11.18 | 11.29 | 22,296 | +0.01(+0.09%) |
Feb 05, 2015 | 11.42 | 11.46 | 11.13 | 11.28 | 46,342 | -0.04(-0.35%) |
Feb 04, 2015 | 11.31 | 11.39 | 11.26 | 11.32 | 28,474 | -0.01(-0.09%) |
Feb 03, 2015 | 11.30 | 11.39 | 11.28 | 11.33 | 48,156 | +0.09(+0.80%) |