Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.50 | 11.61 | 11.28 | 11.42 | 69,091 | -0.18(-1.56%) |
Apr 29, 2015 | 11.56 | 11.70 | 11.56 | 11.60 | 79,804 | -0.08(-0.73%) |
Apr 28, 2015 | 11.70 | 11.70 | 11.54 | 11.69 | 56,041 | +0.01(+0.05%) |
Apr 27, 2015 | 11.65 | 11.81 | 11.59 | 11.68 | 52,534 | +0.08(+0.68%) |
Apr 24, 2015 | 11.85 | 11.85 | 11.51 | 11.60 | 46,089 | -0.25(-2.10%) |
Apr 23, 2015 | 11.76 | 11.87 | 11.68 | 11.85 | 96,413 | +0.12(+1.01%) |
Apr 22, 2015 | 11.69 | 11.78 | 11.62 | 11.73 | 71,827 | +0.04(+0.34%) |
Apr 21, 2015 | 11.58 | 11.69 | 11.51 | 11.69 | 60,373 | +0.12(+1.08%) |
Apr 20, 2015 | 11.56 | 11.74 | 11.47 | 11.57 | 128,005 | +0.06(+0.49%) |
Apr 17, 2015 | 11.59 | 11.72 | 11.44 | 11.51 | 87,476 | -0.11(-0.97%) |
Apr 16, 2015 | 11.53 | 11.73 | 11.53 | 11.62 | 24,275 | +0.12(+1.08%) |
Apr 15, 2015 | 11.47 | 11.62 | 11.44 | 11.50 | 32,887 | -0.03(-0.25%) |
Apr 14, 2015 | 11.71 | 11.72 | 11.49 | 11.53 | 18,338 | -0.14(-1.21%) |
Apr 13, 2015 | 11.57 | 11.74 | 11.53 | 11.67 | 33,219 | +0.14(+1.23%) |
Apr 10, 2015 | 11.53 | 11.68 | 11.46 | 11.53 | 36,717 | -0.05(-0.39%) |
Apr 09, 2015 | 11.61 | 11.75 | 11.48 | 11.57 | 132,324 | +0.01(+0.05%) |
Apr 08, 2015 | 11.67 | 11.72 | 11.54 | 11.57 | 71,240 | +0.01(+0.10%) |
Apr 07, 2015 | 11.68 | 11.73 | 11.56 | 11.56 | 53,452 | -0.06(-0.49%) |
Apr 06, 2015 | 11.39 | 11.79 | 11.39 | 11.61 | 188,885 | +0.22(+1.89%) |
Apr 02, 2015 | 11.61 | 11.40 | 11.40 | 11.40 | 70,255 | -0.19(-1.61%) |
Apr 01, 2015 | 11.16 | 11.61 | 11.16 | 11.59 | 62,572 | +0.40(+3.60%) |
Mar 31, 2015 | 10.97 | 11.19 | 10.87 | 11.18 | 62,105 | +0.12(+1.13%) |
Mar 30, 2015 | 11.03 | 11.15 | 10.96 | 11.06 | 41,907 | +0.09(+0.83%) |
Mar 27, 2015 | 11.12 | 11.17 | 10.88 | 10.97 | 32,029 | -0.11(-1.02%) |
Mar 26, 2015 | 11.25 | 11.33 | 11.05 | 11.08 | 31,872 | -0.16(-1.41%) |
Mar 25, 2015 | 11.31 | 11.43 | 11.22 | 11.24 | 73,321 | -0.03(-0.30%) |
Mar 24, 2015 | 11.16 | 11.38 | 11.08 | 11.27 | 208,260 | +0.16(+1.48%) |
Mar 23, 2015 | 11.06 | 11.24 | 11.06 | 11.11 | 52,592 | +0.12(+1.13%) |
Mar 20, 2015 | 11.25 | 11.25 | 10.98 | 10.98 | 139,521 | -0.25(-2.27%) |
Mar 19, 2015 | 11.19 | 11.24 | 11.15 | 11.24 | 56,682 | +0.05(+0.46%) |
Mar 18, 2015 | 11.02 | 11.20 | 10.79 | 11.19 | 79,764 | +0.18(+1.65%) |
Mar 17, 2015 | 11.05 | 11.05 | 10.73 | 11.01 | 48,641 | -0.05(-0.41%) |
Mar 16, 2015 | 11.09 | 11.10 | 10.83 | 11.05 | 34,112 | +0.03(+0.26%) |
Mar 13, 2015 | 11.05 | 11.10 | 10.89 | 11.02 | 53,030 | +0.02(+0.21%) |
Mar 12, 2015 | 10.87 | 11.19 | 10.87 | 11.00 | 47,000 | +0.15(+1.36%) |
Mar 11, 2015 | 10.79 | 10.92 | 10.67 | 10.85 | 59,693 | +0.03(+0.26%) |
Mar 10, 2015 | 11.06 | 11.06 | 10.78 | 10.83 | 34,612 | -0.30(-2.70%) |
Mar 09, 2015 | 11.16 | 11.24 | 11.08 | 11.13 | 35,381 | -0.04(-0.36%) |
Mar 06, 2015 | 10.90 | 11.21 | 10.90 | 11.17 | 56,851 | +0.18(+1.60%) |
Mar 05, 2015 | 10.81 | 10.99 | 10.80 | 10.99 | 61,797 | +0.15(+1.36%) |
Mar 04, 2015 | 10.89 | 10.89 | 10.78 | 10.84 | 36,612 | -0.05(-0.42%) |
Mar 03, 2015 | 10.90 | 10.96 | 10.87 | 10.89 | 32,733 | -0.10(-0.93%) |
Mar 02, 2015 | 11.09 | 11.09 | 10.90 | 10.99 | 41,554 | -0.04(-0.36%) |
Feb 27, 2015 | 11.22 | 11.22 | 10.97 | 11.03 | 106,628 | -0.18(-1.62%) |
Feb 26, 2015 | 10.93 | 11.32 | 10.83 | 11.21 | 89,866 | +0.28(+2.54%) |
Feb 25, 2015 | 10.89 | 10.93 | 10.81 | 10.93 | 58,140 | +0.11(+0.99%) |
Feb 24, 2015 | 10.85 | 10.93 | 10.76 | 10.83 | 48,257 | -0.01(-0.05%) |
Feb 23, 2015 | 10.75 | 10.84 | 10.70 | 10.83 | 21,277 | +0.14(+1.27%) |
Feb 20, 2015 | 10.93 | 10.93 | 10.68 | 10.70 | 103,409 | -0.22(-1.97%) |
Feb 19, 2015 | 10.89 | 10.93 | 10.74 | 10.91 | 32,209 | -0.01(-0.05%) |
Feb 18, 2015 | 10.83 | 10.93 | 10.82 | 10.92 | 27,674 | -0.02(-0.16%) |
Feb 17, 2015 | 10.87 | 10.93 | 10.83 | 10.93 | 31,164 | +0.07(+0.68%) |
Feb 13, 2015 | 10.70 | 10.86 | 10.86 | 10.86 | 42,894 | -0.02(-0.16%) |
Feb 12, 2015 | 11.05 | 11.05 | 10.81 | 10.88 | 14,868 | -0.13(-1.18%) |
Feb 11, 2015 | 11.05 | 11.05 | 10.84 | 11.01 | 43,002 | +0.05(+0.46%) |
Feb 10, 2015 | 11.16 | 11.16 | 10.88 | 10.96 | 45,508 | -0.15(-1.38%) |
Feb 09, 2015 | 10.84 | 11.32 | 10.83 | 11.11 | 95,299 | +0.07(+0.67%) |
Feb 06, 2015 | 10.95 | 11.09 | 10.70 | 11.04 | 120,665 | +0.11(+1.04%) |
Feb 05, 2015 | 10.70 | 11.02 | 10.65 | 10.92 | 102,387 | +0.27(+2.55%) |
Feb 04, 2015 | 10.79 | 10.87 | 10.61 | 10.65 | 57,942 | -0.17(-1.57%) |
Feb 03, 2015 | 10.38 | 10.98 | 10.37 | 10.82 | 78,193 | +0.49(+4.71%) |