Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.20 | 12.21 | 11.88 | 12.04 | 44,895 | -0.19(-1.56%) |
Apr 29, 2015 | 12.05 | 12.35 | 12.05 | 12.23 | 19,665 | -0.01(-0.12%) |
Apr 28, 2015 | 11.78 | 12.32 | 11.78 | 12.24 | 24,931 | +0.12(+1.03%) |
Apr 27, 2015 | 12.18 | 12.18 | 11.94 | 12.12 | 46,973 | +0.05(+0.42%) |
Apr 24, 2015 | 12.10 | 12.12 | 11.97 | 12.07 | 29,846 | -0.02(-0.18%) |
Apr 23, 2015 | 12.13 | 12.13 | 12.02 | 12.09 | 4,633 | -0.02(-0.18%) |
Apr 22, 2015 | 11.89 | 12.23 | 11.89 | 12.11 | 39,766 | +0.12(+0.97%) |
Apr 21, 2015 | 12.16 | 12.26 | 11.98 | 11.99 | 15,653 | -0.12(-0.97%) |
Apr 20, 2015 | 11.94 | 12.18 | 11.91 | 12.11 | 12,015 | +0.21(+1.78%) |
Apr 17, 2015 | 12.08 | 12.16 | 11.80 | 11.90 | 23,468 | -0.29(-2.40%) |
Apr 16, 2015 | 12.13 | 12.26 | 12.13 | 12.19 | 5,499 | -0.03(-0.24%) |
Apr 15, 2015 | 12.29 | 12.29 | 12.02 | 12.22 | 33,907 | +0.03(+0.24%) |
Apr 14, 2015 | 12.06 | 12.22 | 12.05 | 12.19 | 13,603 | +0.00(+0.00%) |
Apr 13, 2015 | 12.28 | 12.28 | 12.11 | 12.19 | 12,935 | +0.04(+0.36%) |
Apr 10, 2015 | 12.27 | 12.27 | 12.08 | 12.15 | 11,802 | -0.09(-0.72%) |
Apr 09, 2015 | 12.13 | 12.32 | 12.07 | 12.24 | 16,297 | +0.01(+0.12%) |
Apr 08, 2015 | 12.24 | 12.36 | 12.08 | 12.22 | 10,063 | -0.08(-0.65%) |
Apr 07, 2015 | 12.30 | 12.37 | 12.16 | 12.30 | 9,236 | +0.02(+0.18%) |
Apr 06, 2015 | 12.13 | 12.42 | 12.08 | 12.28 | 18,460 | +0.06(+0.48%) |
Apr 02, 2015 | 12.33 | 12.22 | 12.22 | 12.22 | 96,236 | -0.04(-0.36%) |
Apr 01, 2015 | 12.13 | 12.27 | 12.02 | 12.27 | 11,845 | +0.07(+0.54%) |
Mar 31, 2015 | 12.29 | 12.31 | 12.12 | 12.20 | 12,794 | -0.13(-1.07%) |
Mar 30, 2015 | 12.42 | 12.42 | 11.91 | 12.33 | 18,325 | -0.07(-0.59%) |
Mar 27, 2015 | 12.32 | 12.41 | 12.31 | 12.40 | 12,276 | +0.07(+0.59%) |
Mar 26, 2015 | 12.42 | 12.42 | 12.31 | 12.33 | 9,968 | +0.00(+0.00%) |
Mar 25, 2015 | 12.18 | 12.42 | 12.18 | 12.33 | 96,847 | +0.15(+1.20%) |
Mar 24, 2015 | 11.99 | 12.20 | 11.99 | 12.18 | 26,100 | +0.11(+0.91%) |
Mar 23, 2015 | 12.02 | 12.18 | 11.93 | 12.08 | 14,286 | +0.00(+0.00%) |
Mar 20, 2015 | 12.04 | 12.09 | 12.00 | 12.08 | 51,673 | +0.03(+0.24%) |
Mar 19, 2015 | 11.95 | 12.08 | 11.95 | 12.05 | 9,008 | -0.07(-0.60%) |
Mar 18, 2015 | 12.09 | 12.34 | 12.08 | 12.12 | 40,456 | +0.01(+0.12%) |
Mar 17, 2015 | 12.10 | 12.26 | 12.03 | 12.10 | 7,912 | -0.04(-0.30%) |
Mar 16, 2015 | 12.20 | 12.23 | 11.88 | 12.14 | 7,735 | -0.03(-0.24%) |
Mar 13, 2015 | 12.10 | 12.34 | 11.97 | 12.17 | 7,396 | +0.09(+0.79%) |
Mar 12, 2015 | 11.90 | 12.11 | 11.90 | 12.08 | 25,080 | +0.31(+2.67%) |
Mar 11, 2015 | 11.98 | 11.98 | 11.72 | 11.76 | 15,452 | -0.08(-0.68%) |
Mar 10, 2015 | 11.75 | 11.91 | 11.75 | 11.84 | 11,315 | -0.01(-0.12%) |
Mar 09, 2015 | 11.86 | 11.88 | 11.81 | 11.86 | 8,796 | +0.07(+0.56%) |
Mar 06, 2015 | 11.87 | 12.29 | 11.75 | 11.79 | 16,753 | -0.15(-1.22%) |
Mar 05, 2015 | 11.87 | 12.02 | 11.80 | 11.94 | 7,351 | +0.12(+0.99%) |
Mar 04, 2015 | 11.91 | 12.02 | 11.74 | 11.82 | 8,758 | -0.19(-1.58%) |
Mar 03, 2015 | 11.92 | 12.04 | 11.84 | 12.01 | 15,641 | +0.10(+0.86%) |
Mar 02, 2015 | 11.83 | 11.91 | 11.66 | 11.91 | 13,047 | +0.09(+0.74%) |
Feb 27, 2015 | 11.91 | 12.10 | 11.82 | 11.82 | 10,483 | -0.13(-1.10%) |
Feb 26, 2015 | 12.08 | 12.11 | 11.83 | 11.95 | 14,677 | -0.10(-0.85%) |
Feb 25, 2015 | 11.95 | 12.09 | 11.95 | 12.05 | 4,260 | +0.12(+1.04%) |
Feb 24, 2015 | 12.10 | 12.10 | 11.89 | 11.93 | 5,159 | -0.03(-0.24%) |
Feb 23, 2015 | 12.00 | 12.08 | 11.92 | 11.96 | 11,923 | -0.12(-0.97%) |
Feb 20, 2015 | 12.11 | 12.17 | 11.92 | 12.08 | 17,326 | -0.01(-0.12%) |
Feb 19, 2015 | 11.97 | 12.24 | 11.97 | 12.09 | 3,167 | -0.07(-0.60%) |
Feb 18, 2015 | 12.30 | 12.34 | 12.05 | 12.16 | 10,618 | -0.12(-1.01%) |
Feb 17, 2015 | 12.29 | 12.42 | 12.29 | 12.29 | 7,778 | +0.05(+0.42%) |
Feb 13, 2015 | 12.29 | 12.24 | 12.24 | 12.24 | 21,492 | -0.05(-0.42%) |
Feb 12, 2015 | 12.24 | 12.29 | 12.10 | 12.29 | 11,474 | +0.15(+1.20%) |
Feb 11, 2015 | 12.10 | 12.24 | 12.06 | 12.14 | 10,499 | -0.03(-0.24%) |
Feb 10, 2015 | 12.33 | 12.33 | 12.12 | 12.17 | 16,978 | -0.02(-0.18%) |
Feb 09, 2015 | 12.26 | 12.35 | 12.04 | 12.19 | 28,065 | -0.07(-0.54%) |
Feb 06, 2015 | 12.13 | 12.35 | 12.12 | 12.26 | 21,326 | +0.18(+1.45%) |
Feb 05, 2015 | 11.98 | 12.16 | 11.91 | 12.08 | 19,822 | +0.22(+1.85%) |
Feb 04, 2015 | 12.03 | 12.12 | 11.80 | 11.86 | 13,739 | -0.15(-1.28%) |
Feb 03, 2015 | 12.03 | 12.32 | 11.92 | 12.02 | 23,451 | +0.19(+1.61%) |