Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.35 | 12.44 | 12.35 | 12.39 | 11,585 | -0.01(-0.07%) |
Apr 29, 2015 | 12.40 | 12.40 | 12.40 | 12.40 | 119 | +0.13(+1.05%) |
Apr 28, 2015 | 12.38 | 12.38 | 12.28 | 12.28 | 1,140 | -0.04(-0.35%) |
Apr 27, 2015 | 12.70 | 12.70 | 12.29 | 12.32 | 3,661 | -0.26(-2.04%) |
Apr 24, 2015 | 12.57 | 12.57 | 12.57 | 12.57 | 2,550 | +0.16(+1.31%) |
Apr 23, 2015 | 12.54 | 12.57 | 12.30 | 12.41 | 14,490 | -0.08(-0.62%) |
Apr 21, 2015 | 12.48 | 12.49 | 12.49 | 12.49 | 7 | +0.05(+0.41%) |
Apr 20, 2015 | 12.62 | 12.62 | 12.28 | 12.44 | 2,817 | -0.17(-1.36%) |
Apr 17, 2015 | 12.36 | 12.61 | 12.36 | 12.61 | 4,635 | +0.13(+1.03%) |
Apr 16, 2015 | 12.40 | 12.48 | 12.39 | 12.48 | 1,358 | +0.09(+0.69%) |
Apr 15, 2015 | 12.28 | 12.39 | 12.28 | 12.39 | 2,104 | +0.21(+1.68%) |
Apr 14, 2015 | 12.19 | 12.19 | 12.19 | 12.19 | 181 | +0.04(+0.35%) |
Apr 13, 2015 | 12.14 | 12.15 | 12.14 | 12.15 | 1,215 | +0.09(+0.71%) |
Apr 10, 2015 | 12.06 | 12.06 | 12.05 | 12.06 | 6,450 | +0.04(+0.36%) |
Apr 09, 2015 | 11.99 | 12.02 | 11.98 | 12.02 | 1,430 | +0.02(+0.14%) |
Apr 08, 2015 | 11.98 | 12.00 | 11.98 | 12.00 | 1,312 | +0.03(+0.21%) |
Apr 07, 2015 | 11.98 | 12.05 | 11.98 | 11.98 | 2,287 | +0.03(+0.22%) |
Apr 06, 2015 | 11.98 | 11.98 | 11.95 | 11.95 | 245 | -0.04(-0.36%) |
Apr 02, 2015 | 12.00 | 11.99 | 11.99 | 11.99 | 5,143 | +0.09(+0.79%) |
Apr 01, 2015 | 11.98 | 12.02 | 11.89 | 11.90 | 28,654 | -0.05(-0.43%) |
Mar 31, 2015 | 11.97 | 11.98 | 11.89 | 11.95 | 3,723 | -0.03(-0.29%) |
Mar 30, 2015 | 11.98 | 12.02 | 11.93 | 11.98 | 4,560 | -0.08(-0.64%) |
Mar 27, 2015 | 11.98 | 12.06 | 11.98 | 12.06 | 1,554 | +0.09(+0.71%) |
Mar 25, 2015 | 11.98 | 11.98 | 11.98 | 11.98 | 43 | -0.02(-0.14%) |
Mar 24, 2015 | 11.99 | 11.99 | 11.99 | 11.99 | 162 | +0.06(+0.50%) |
Mar 23, 2015 | 11.65 | 11.98 | 11.65 | 11.93 | 3,281 | -0.13(-1.06%) |
Mar 20, 2015 | 12.01 | 12.06 | 12.01 | 12.06 | 1,169 | +0.09(+0.71%) |
Mar 19, 2015 | 12.10 | 12.10 | 11.98 | 11.98 | 590 | -0.21(-1.73%) |
Mar 16, 2015 | 12.19 | 12.19 | 12.19 | 12.19 | 85 | +0.01(+0.12%) |
Mar 13, 2015 | 11.98 | 12.19 | 11.98 | 12.17 | 1,636 | +0.01(+0.07%) |
Mar 12, 2015 | 11.96 | 12.16 | 11.89 | 12.16 | 2,734 | +0.21(+1.75%) |
Mar 11, 2015 | 11.76 | 11.95 | 11.76 | 11.95 | 1,221 | +0.18(+1.49%) |
Mar 10, 2015 | 11.63 | 11.79 | 11.63 | 11.78 | 3,833 | +0.12(+1.03%) |
Mar 09, 2015 | 11.55 | 12.01 | 10.31 | 11.66 | 16,118 | -0.23(-1.94%) |
Mar 06, 2015 | 11.98 | 12.19 | 11.83 | 11.89 | 5,563 | +0.03(+0.22%) |
Mar 05, 2015 | 12.21 | 12.21 | 11.76 | 11.86 | 9,144 | -0.41(-3.35%) |
Mar 04, 2015 | 12.13 | 12.28 | 11.85 | 12.28 | 38,611 | +0.44(+3.76%) |
Mar 03, 2015 | 12.19 | 12.19 | 11.83 | 11.83 | 4,634 | -0.38(-3.08%) |
Mar 02, 2015 | 12.17 | 12.23 | 11.81 | 12.21 | 26,021 | +0.14(+1.13%) |
Feb 27, 2015 | 12.14 | 12.15 | 12.07 | 12.07 | 1,111 | +0.09(+0.71%) |
Feb 26, 2015 | 11.98 | 11.98 | 11.98 | 11.98 | 167 | -0.27(-2.23%) |
Feb 25, 2015 | 12.29 | 12.32 | 11.77 | 12.26 | 8,710 | +0.10(+0.84%) |
Feb 24, 2015 | 12.15 | 12.16 | 11.80 | 12.16 | 16,633 | +0.28(+2.38%) |
Feb 23, 2015 | 11.75 | 12.08 | 11.75 | 11.87 | 7,367 | -0.27(-2.25%) |
Feb 20, 2015 | 11.96 | 12.15 | 11.35 | 12.15 | 12,762 | +0.21(+1.72%) |
Feb 19, 2015 | 12.29 | 12.32 | 11.84 | 11.94 | 9,203 | +0.05(+0.43%) |
Feb 18, 2015 | 12.31 | 12.31 | 11.85 | 11.89 | 4,700 | -0.31(-2.53%) |
Feb 17, 2015 | 12.28 | 12.40 | 11.84 | 12.20 | 4,041 | -0.16(-1.31%) |
Feb 13, 2015 | 12.33 | 12.36 | 12.36 | 12.36 | 11,222 | +0.27(+2.19%) |
Feb 12, 2015 | 12.40 | 12.45 | 11.76 | 12.10 | 18,494 | -0.29(-2.35%) |
Feb 11, 2015 | 12.17 | 12.49 | 11.98 | 12.39 | 21,973 | -0.21(-1.63%) |
Feb 10, 2015 | 12.40 | 12.62 | 12.40 | 12.59 | 25,210 | +0.30(+2.44%) |
Feb 09, 2015 | 12.79 | 13.15 | 11.44 | 12.29 | 8,334 | -0.28(-2.25%) |
Feb 06, 2015 | 12.06 | 13.04 | 11.52 | 12.57 | 8,021 | +0.44(+3.67%) |
Feb 05, 2015 | 11.58 | 13.71 | 11.42 | 12.13 | 9,477 | +0.63(+5.51%) |
Feb 04, 2015 | 11.38 | 11.80 | 11.04 | 11.50 | 37,580 | +0.12(+1.05%) |
Feb 03, 2015 | 11.31 | 11.38 | 10.96 | 11.38 | 27,469 | +0.05(+0.45%) |