Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.40 | 11.49 | 10.91 | 11.00 | 176,121 | -0.36(-3.13%) |
Apr 29, 2015 | 11.74 | 11.74 | 11.24 | 11.35 | 178,364 | -0.51(-4.31%) |
Apr 28, 2015 | 12.03 | 12.05 | 11.71 | 11.87 | 81,861 | -0.20(-1.63%) |
Apr 27, 2015 | 12.70 | 12.70 | 12.06 | 12.06 | 195,598 | -0.49(-3.93%) |
Apr 24, 2015 | 12.21 | 12.64 | 12.21 | 12.56 | 250,881 | +0.71(+6.03%) |
Apr 23, 2015 | 11.61 | 11.93 | 11.61 | 11.84 | 232,048 | +0.21(+1.83%) |
Apr 22, 2015 | 11.77 | 11.77 | 11.44 | 11.63 | 72,352 | -0.02(-0.16%) |
Apr 21, 2015 | 11.66 | 11.77 | 11.56 | 11.65 | 190,062 | +0.07(+0.62%) |
Apr 20, 2015 | 11.21 | 11.58 | 11.21 | 11.58 | 123,793 | +0.44(+3.96%) |
Apr 17, 2015 | 11.67 | 11.67 | 11.11 | 11.14 | 318,725 | -0.61(-5.22%) |
Apr 16, 2015 | 11.61 | 11.87 | 11.57 | 11.75 | 107,062 | +0.14(+1.17%) |
Apr 15, 2015 | 12.06 | 12.06 | 11.61 | 11.61 | 126,605 | -0.19(-1.63%) |
Apr 14, 2015 | 11.91 | 11.94 | 11.59 | 11.81 | 120,215 | -0.03(-0.23%) |
Apr 13, 2015 | 12.05 | 12.09 | 11.83 | 11.83 | 66,717 | -0.20(-1.66%) |
Apr 10, 2015 | 11.73 | 12.03 | 11.73 | 12.03 | 57,251 | +0.13(+1.08%) |
Apr 09, 2015 | 12.04 | 12.04 | 11.70 | 11.90 | 109,021 | -0.13(-1.12%) |
Apr 08, 2015 | 11.81 | 12.04 | 11.78 | 12.04 | 71,553 | +0.39(+3.32%) |
Apr 07, 2015 | 12.02 | 12.02 | 11.61 | 11.65 | 128,192 | -0.24(-2.03%) |
Apr 06, 2015 | 11.54 | 12.02 | 11.45 | 11.89 | 94,051 | +0.17(+1.43%) |
Apr 02, 2015 | 11.42 | 11.73 | 11.73 | 11.73 | 170,704 | +0.28(+2.47%) |
Apr 01, 2015 | 11.62 | 11.73 | 11.33 | 11.44 | 123,892 | -0.34(-2.87%) |
Mar 31, 2015 | 11.65 | 12.06 | 11.61 | 11.78 | 49,580 | -0.06(-0.51%) |
Mar 30, 2015 | 11.65 | 11.95 | 11.65 | 11.84 | 291,981 | +0.40(+3.45%) |
Mar 27, 2015 | 11.43 | 11.52 | 11.34 | 11.45 | 57,492 | +0.15(+1.35%) |
Mar 26, 2015 | 11.28 | 11.41 | 11.24 | 11.29 | 201,070 | -0.22(-1.93%) |
Mar 25, 2015 | 12.04 | 12.14 | 11.52 | 11.52 | 178,156 | -0.59(-4.90%) |
Mar 24, 2015 | 12.02 | 12.26 | 11.99 | 12.11 | 111,592 | +0.04(+0.35%) |
Mar 23, 2015 | 12.33 | 12.33 | 12.07 | 12.07 | 113,660 | -0.06(-0.49%) |
Mar 20, 2015 | 11.94 | 12.20 | 11.75 | 12.13 | 172,378 | +0.41(+3.47%) |
Mar 19, 2015 | 11.69 | 11.80 | 11.61 | 11.72 | 119,175 | +0.04(+0.34%) |
Mar 18, 2015 | 11.77 | 11.84 | 11.16 | 11.68 | 188,245 | +0.03(+0.24%) |
Mar 17, 2015 | 11.82 | 11.82 | 11.51 | 11.65 | 109,327 | -0.07(-0.59%) |
Mar 16, 2015 | 11.34 | 11.75 | 11.34 | 11.72 | 137,876 | +0.30(+2.66%) |
Mar 13, 2015 | 11.65 | 11.65 | 11.18 | 11.42 | 66,257 | -0.19(-1.61%) |
Mar 12, 2015 | 11.24 | 11.62 | 11.21 | 11.60 | 135,710 | +0.71(+6.51%) |
Mar 11, 2015 | 11.27 | 11.27 | 10.88 | 10.89 | 95,233 | -0.21(-1.86%) |
Mar 10, 2015 | 11.15 | 11.19 | 10.98 | 11.10 | 115,619 | -0.30(-2.64%) |
Mar 09, 2015 | 11.18 | 11.47 | 11.18 | 11.40 | 127,612 | +0.20(+1.76%) |
Mar 06, 2015 | 11.82 | 11.82 | 11.20 | 11.20 | 171,306 | -0.50(-4.29%) |
Mar 05, 2015 | 11.42 | 11.73 | 11.42 | 11.71 | 108,364 | +0.27(+2.39%) |
Mar 04, 2015 | 11.62 | 11.72 | 11.42 | 11.43 | 269,001 | -0.28(-2.43%) |
Mar 03, 2015 | 12.02 | 12.02 | 11.46 | 11.72 | 257,501 | -0.15(-1.29%) |
Mar 02, 2015 | 11.64 | 11.87 | 11.59 | 11.87 | 549,482 | +0.29(+2.47%) |
Feb 27, 2015 | 11.65 | 11.69 | 11.50 | 11.59 | 97,564 | +0.00(+0.01%) |
Feb 26, 2015 | 11.79 | 11.79 | 11.44 | 11.58 | 194,012 | -0.10(-0.88%) |
Feb 25, 2015 | 11.76 | 11.77 | 11.48 | 11.69 | 141,958 | +0.12(+1.00%) |
Feb 24, 2015 | 11.62 | 11.70 | 11.42 | 11.57 | 191,298 | +0.23(+2.06%) |
Feb 23, 2015 | 11.63 | 11.63 | 11.25 | 11.34 | 92,005 | -0.01(-0.11%) |
Feb 20, 2015 | 11.06 | 11.37 | 10.87 | 11.35 | 185,170 | +0.32(+2.91%) |
Feb 19, 2015 | 11.25 | 11.28 | 11.03 | 11.03 | 177,062 | -0.18(-1.65%) |
Feb 18, 2015 | 11.15 | 11.22 | 11.07 | 11.21 | 152,868 | +0.02(+0.17%) |
Feb 17, 2015 | 11.28 | 11.28 | 10.94 | 11.19 | 144,146 | -0.10(-0.84%) |
Feb 13, 2015 | 11.37 | 11.29 | 11.29 | 11.29 | 652,179 | +0.10(+0.93%) |
Feb 12, 2015 | 11.14 | 11.19 | 10.97 | 11.19 | 121,834 | +0.13(+1.18%) |
Feb 11, 2015 | 11.14 | 11.15 | 10.92 | 11.05 | 169,096 | +0.05(+0.42%) |
Feb 10, 2015 | 11.05 | 11.06 | 10.80 | 11.01 | 113,551 | +0.36(+3.38%) |
Feb 09, 2015 | 10.60 | 10.91 | 10.60 | 10.65 | 161,884 | -0.21(-1.92%) |
Feb 06, 2015 | 11.10 | 11.10 | 10.82 | 10.86 | 141,126 | -0.09(-0.78%) |
Feb 05, 2015 | 10.87 | 10.97 | 10.80 | 10.94 | 248,626 | +0.31(+2.91%) |
Feb 04, 2015 | 10.40 | 10.78 | 10.40 | 10.63 | 276,825 | +0.12(+1.10%) |
Feb 03, 2015 | 10.02 | 10.52 | 10.00 | 10.52 | 274,407 | +0.67(+6.82%) |