Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.03 | 12.11 | 12.03 | 12.05 | 141,428 | +0.05(+0.42%) |
Apr 29, 2015 | 12.00 | 12.02 | 11.94 | 12.00 | 170,679 | -0.02(-0.17%) |
Apr 28, 2015 | 12.07 | 12.07 | 11.99 | 12.02 | 78,632 | -0.07(-0.58%) |
Apr 27, 2015 | 12.14 | 12.14 | 12.06 | 12.09 | 115,510 | -0.07(-0.58%) |
Apr 24, 2015 | 12.10 | 12.17 | 12.10 | 12.16 | 69,661 | +0.03(+0.25%) |
Apr 23, 2015 | 12.22 | 12.22 | 12.11 | 12.13 | 58,584 | -0.10(-0.82%) |
Apr 22, 2015 | 12.24 | 12.25 | 12.21 | 12.23 | 39,038 | -0.03(-0.24%) |
Apr 21, 2015 | 12.23 | 12.28 | 12.23 | 12.26 | 57,452 | +0.04(+0.33%) |
Apr 20, 2015 | 12.25 | 12.25 | 12.16 | 12.22 | 59,436 | +0.02(+0.16%) |
Apr 17, 2015 | 12.14 | 12.25 | 12.11 | 12.20 | 116,330 | +0.03(+0.25%) |
Apr 16, 2015 | 12.25 | 12.25 | 12.13 | 12.17 | 219,695 | -0.12(-0.98%) |
Apr 15, 2015 | 12.49 | 12.53 | 12.28 | 12.29 | 315,181 | -0.19(-1.52%) |
Apr 14, 2015 | 12.48 | 12.49 | 12.43 | 12.48 | 136,391 | -0.10(-0.79%) |
Apr 13, 2015 | 12.56 | 12.59 | 12.55 | 12.58 | 107,371 | +0.01(+0.08%) |
Apr 10, 2015 | 12.58 | 12.58 | 12.55 | 12.57 | 54,379 | -0.01(-0.08%) |
Apr 09, 2015 | 12.54 | 12.60 | 12.54 | 12.58 | 44,436 | +0.05(+0.40%) |
Apr 08, 2015 | 12.41 | 12.53 | 12.40 | 12.53 | 156,184 | +0.04(+0.32%) |
Apr 07, 2015 | 12.47 | 12.49 | 12.46 | 12.49 | 91,785 | +0.02(+0.16%) |
Apr 06, 2015 | 12.49 | 12.49 | 12.43 | 12.47 | 120,865 | -0.08(-0.64%) |
Apr 02, 2015 | 12.55 | 12.55 | 12.55 | 0 | -0.05(-0.40%) | |
Apr 01, 2015 | 12.65 | 12.66 | 12.56 | 12.60 | 22,719 | -0.05(-0.40%) |
Mar 31, 2015 | 12.70 | 12.71 | 12.63 | 12.65 | 123,144 | -0.03(-0.24%) |
Mar 30, 2015 | 12.62 | 12.69 | 12.62 | 12.68 | 62,360 | +0.09(+0.71%) |
Mar 27, 2015 | 12.48 | 12.59 | 12.48 | 12.59 | 161,444 | +0.14(+1.12%) |
Mar 26, 2015 | 12.44 | 12.48 | 12.42 | 12.45 | 203,630 | -0.06(-0.48%) |
Mar 25, 2015 | 12.48 | 12.53 | 12.47 | 12.51 | 74,159 | +0.02(+0.16%) |
Mar 24, 2015 | 12.46 | 12.52 | 12.46 | 12.49 | 51,039 | +0.00(+0.00%) |
Mar 23, 2015 | 12.53 | 12.54 | 12.48 | 12.49 | 148,173 | -0.08(-0.64%) |
Mar 20, 2015 | 12.64 | 12.66 | 12.54 | 12.57 | 292,247 | -0.15(-1.18%) |
Mar 19, 2015 | 12.68 | 12.74 | 12.68 | 12.72 | 171,415 | +0.16(+1.27%) |
Mar 18, 2015 | 12.79 | 12.79 | 12.55 | 12.56 | 216,434 | -0.21(-1.64%) |
Mar 17, 2015 | 12.80 | 12.80 | 12.74 | 12.77 | 53,883 | +0.00(+0.00%) |
Mar 16, 2015 | 12.78 | 12.80 | 12.73 | 12.77 | 154,299 | +0.00(+0.00%) |
Mar 13, 2015 | 12.74 | 12.82 | 12.74 | 12.77 | 156,663 | +0.08(+0.63%) |
Mar 12, 2015 | 12.64 | 12.71 | 12.63 | 12.69 | 126,335 | -0.06(-0.47%) |
Mar 11, 2015 | 12.71 | 12.78 | 12.69 | 12.75 | 91,935 | +0.07(+0.55%) |
Mar 10, 2015 | 12.62 | 12.68 | 12.60 | 12.68 | 62,239 | +0.09(+0.71%) |
Mar 09, 2015 | 12.59 | 12.60 | 12.57 | 12.59 | 48,598 | -0.01(-0.08%) |
Mar 06, 2015 | 12.57 | 12.61 | 12.57 | 12.60 | 147,375 | +0.09(+0.72%) |
Mar 05, 2015 | 12.45 | 12.51 | 12.45 | 12.51 | 98,006 | +0.10(+0.81%) |
Mar 04, 2015 | 12.54 | 12.40 | 12.41 | 80,458 | -0.07(-0.56%) | |
Mar 03, 2015 | 12.48 | 12.48 | 12.42 | 12.48 | 86,557 | -0.05(-0.40%) |
Mar 02, 2015 | 12.49 | 12.54 | 12.49 | 12.53 | 66,364 | +0.04(+0.32%) |
Feb 27, 2015 | 12.50 | 12.53 | 12.45 | 12.49 | 88,740 | -0.03(-0.24%) |
Feb 26, 2015 | 12.46 | 12.53 | 12.46 | 12.52 | 55,904 | +0.11(+0.89%) |
Feb 25, 2015 | 12.44 | 12.46 | 12.41 | 12.41 | 86,040 | -0.06(-0.48%) |
Feb 24, 2015 | 12.60 | 12.64 | 12.46 | 12.47 | 159,080 | -0.11(-0.87%) |
Feb 23, 2015 | 12.55 | 12.59 | 12.54 | 12.58 | 71,043 | +0.04(+0.32%) |
Feb 20, 2015 | 12.50 | 12.55 | 12.50 | 12.54 | 51,631 | +0.04(+0.32%) |
Feb 19, 2015 | 12.51 | 12.53 | 12.47 | 12.50 | 77,728 | +0.09(+0.73%) |
Feb 18, 2015 | 12.45 | 12.46 | 12.40 | 12.41 | 95,033 | +0.03(+0.24%) |
Feb 17, 2015 | 12.43 | 12.44 | 12.37 | 12.38 | 106,758 | -0.08(-0.64%) |
Feb 13, 2015 | 12.46 | 12.46 | 12.46 | 0 | -0.03(-0.24%) | |
Feb 12, 2015 | 12.55 | 12.55 | 12.44 | 12.49 | 98,934 | -0.15(-1.19%) |
Feb 11, 2015 | 12.65 | 12.68 | 12.62 | 12.64 | 53,578 | +0.07(+0.56%) |
Feb 10, 2015 | 12.47 | 12.62 | 12.47 | 12.57 | 57,748 | +0.11(+0.88%) |
Feb 09, 2015 | 12.47 | 12.47 | 12.43 | 12.46 | 40,775 | -0.06(-0.48%) |
Feb 06, 2015 | 12.43 | 12.55 | 12.43 | 12.52 | 71,092 | +0.10(+0.81%) |
Feb 05, 2015 | 12.53 | 12.53 | 12.40 | 12.42 | 123,224 | -0.13(-1.04%) |
Feb 04, 2015 | 12.50 | 12.50 | 12.48 | 12.55 | 83,003 | +0.14(+1.13%) |
Feb 03, 2015 | 12.54 | 12.54 | 12.36 | 12.41 | 143,329 | -0.17(-1.35%) |