Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.20 | 12.29 | 12.20 | 12.24 | 11,728 | -0.01(-0.07%) |
Apr 29, 2015 | 12.25 | 12.25 | 12.25 | 12.25 | 120 | +0.13(+1.05%) |
Apr 28, 2015 | 12.23 | 12.23 | 12.12 | 12.12 | 1,155 | -0.04(-0.35%) |
Apr 27, 2015 | 12.55 | 12.55 | 12.14 | 12.17 | 3,706 | -0.25(-2.04%) |
Apr 24, 2015 | 12.42 | 12.42 | 12.41 | 12.42 | 2,582 | +0.16(+1.31%) |
Apr 23, 2015 | 12.39 | 12.42 | 12.15 | 12.26 | 14,670 | -0.08(-0.62%) |
Apr 21, 2015 | 12.33 | 12.34 | 12.34 | 12.34 | 7 | +0.05(+0.41%) |
Apr 20, 2015 | 12.46 | 12.46 | 12.13 | 12.29 | 2,852 | -0.17(-1.36%) |
Apr 17, 2015 | 12.21 | 12.45 | 12.21 | 12.45 | 4,692 | +0.13(+1.03%) |
Apr 16, 2015 | 12.25 | 12.33 | 12.24 | 12.33 | 1,375 | +0.08(+0.69%) |
Apr 15, 2015 | 12.12 | 12.24 | 12.12 | 12.24 | 2,130 | +0.20(+1.68%) |
Apr 14, 2015 | 12.04 | 12.04 | 12.04 | 12.04 | 183 | +0.04(+0.35%) |
Apr 13, 2015 | 11.99 | 12.00 | 11.99 | 12.00 | 1,230 | +0.08(+0.71%) |
Apr 10, 2015 | 11.91 | 11.91 | 11.90 | 11.91 | 6,530 | +0.04(+0.36%) |
Apr 09, 2015 | 11.85 | 11.87 | 11.84 | 11.87 | 1,448 | +0.02(+0.14%) |
Apr 08, 2015 | 11.84 | 11.85 | 11.83 | 11.85 | 1,329 | +0.03(+0.21%) |
Apr 07, 2015 | 11.83 | 11.90 | 11.83 | 11.83 | 2,316 | +0.03(+0.21%) |
Apr 06, 2015 | 11.83 | 11.83 | 11.80 | 11.80 | 248 | -0.04(-0.36%) |
Apr 02, 2015 | 11.85 | 11.85 | 11.85 | 11.85 | 5,207 | +0.09(+0.79%) |
Apr 01, 2015 | 11.83 | 11.87 | 11.74 | 11.75 | 29,010 | -0.05(-0.43%) |
Mar 31, 2015 | 11.82 | 11.84 | 11.74 | 11.80 | 3,769 | -0.03(-0.29%) |
Mar 30, 2015 | 11.83 | 11.87 | 11.79 | 11.84 | 4,617 | -0.08(-0.64%) |
Mar 27, 2015 | 11.83 | 11.91 | 11.83 | 11.91 | 1,574 | +0.08(+0.71%) |
Mar 25, 2015 | 11.83 | 11.83 | 11.83 | 11.83 | 43 | -0.02(-0.14%) |
Mar 24, 2015 | 11.85 | 11.85 | 11.85 | 11.85 | 164 | +0.06(+0.50%) |
Mar 23, 2015 | 11.51 | 11.83 | 11.51 | 11.79 | 3,322 | -0.13(-1.06%) |
Mar 20, 2015 | 11.86 | 11.91 | 11.86 | 11.91 | 1,183 | +0.08(+0.71%) |
Mar 19, 2015 | 11.96 | 11.96 | 11.83 | 11.83 | 597 | -0.21(-1.73%) |
Mar 16, 2015 | 12.04 | 12.04 | 12.04 | 12.04 | 86 | +0.01(+0.12%) |
Mar 13, 2015 | 11.83 | 12.04 | 11.83 | 12.02 | 1,656 | +0.01(+0.07%) |
Mar 12, 2015 | 11.81 | 12.01 | 11.74 | 12.01 | 2,768 | +0.21(+1.75%) |
Mar 11, 2015 | 11.62 | 11.81 | 11.62 | 11.81 | 1,236 | +0.17(+1.49%) |
Mar 10, 2015 | 11.49 | 11.64 | 11.49 | 11.63 | 3,880 | +0.12(+1.03%) |
Mar 09, 2015 | 11.41 | 11.86 | 10.18 | 11.52 | 16,318 | -0.23(-1.94%) |
Mar 06, 2015 | 11.84 | 12.04 | 11.69 | 11.74 | 5,632 | +0.03(+0.22%) |
Mar 05, 2015 | 12.06 | 12.06 | 11.62 | 11.72 | 9,257 | -0.41(-3.34%) |
Mar 04, 2015 | 11.98 | 12.12 | 11.70 | 12.12 | 39,090 | +0.44(+3.76%) |
Mar 03, 2015 | 12.04 | 12.04 | 11.69 | 11.69 | 4,691 | -0.37(-3.08%) |
Mar 02, 2015 | 12.02 | 12.08 | 11.67 | 12.06 | 26,344 | +0.14(+1.13%) |
Feb 27, 2015 | 11.99 | 12.00 | 11.92 | 11.92 | 1,125 | +0.08(+0.71%) |
Feb 26, 2015 | 11.84 | 11.84 | 11.84 | 11.84 | 169 | -0.27(-2.23%) |
Feb 25, 2015 | 12.14 | 12.17 | 11.63 | 12.11 | 8,818 | +0.10(+0.84%) |
Feb 24, 2015 | 12.00 | 12.01 | 11.66 | 12.01 | 16,839 | +0.28(+2.38%) |
Feb 23, 2015 | 11.61 | 11.93 | 11.61 | 11.73 | 7,458 | -0.27(-2.25%) |
Feb 20, 2015 | 11.81 | 12.00 | 11.21 | 12.00 | 12,920 | +0.20(+1.72%) |
Feb 19, 2015 | 12.14 | 12.17 | 11.69 | 11.79 | 9,318 | +0.05(+0.43%) |
Feb 18, 2015 | 12.16 | 12.16 | 11.70 | 11.74 | 4,759 | -0.30(-2.52%) |
Feb 17, 2015 | 12.13 | 12.25 | 11.69 | 12.05 | 4,091 | -0.16(-1.31%) |
Feb 13, 2015 | 12.18 | 12.21 | 12.21 | 12.21 | 11,362 | +0.26(+2.19%) |
Feb 12, 2015 | 12.25 | 12.29 | 11.62 | 11.95 | 18,723 | -0.29(-2.35%) |
Feb 11, 2015 | 12.02 | 12.34 | 11.84 | 12.23 | 22,246 | -0.20(-1.63%) |
Feb 10, 2015 | 12.25 | 12.46 | 12.25 | 12.44 | 25,523 | +0.30(+2.44%) |
Feb 09, 2015 | 12.63 | 12.99 | 11.30 | 12.14 | 8,437 | -0.28(-2.25%) |
Feb 06, 2015 | 11.91 | 12.88 | 11.38 | 12.42 | 8,121 | +0.44(+3.67%) |
Feb 05, 2015 | 11.44 | 13.54 | 11.28 | 11.98 | 9,595 | +0.63(+5.51%) |
Feb 04, 2015 | 11.24 | 11.66 | 10.90 | 11.36 | 38,046 | +0.12(+1.05%) |
Feb 03, 2015 | 11.17 | 11.24 | 10.82 | 11.24 | 27,809 | +0.05(+0.45%) |