Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.84 | 10.92 | 10.60 | 10.65 | 448,070 | -0.25(-2.28%) |
Apr 29, 2015 | 10.93 | 10.93 | 10.79 | 10.90 | 557,529 | -0.13(-1.15%) |
Apr 28, 2015 | 10.94 | 11.04 | 10.84 | 11.03 | 322,696 | +0.12(+1.08%) |
Apr 27, 2015 | 10.81 | 11.02 | 10.78 | 10.91 | 912,054 | +0.07(+0.68%) |
Apr 24, 2015 | 10.91 | 10.97 | 10.82 | 10.84 | 469,537 | -0.07(-0.60%) |
Apr 23, 2015 | 11.01 | 11.04 | 10.67 | 10.90 | 1,719,664 | -0.17(-1.51%) |
Apr 22, 2015 | 11.23 | 11.29 | 10.66 | 11.07 | 804,456 | -0.14(-1.27%) |
Apr 21, 2015 | 11.17 | 11.23 | 11.08 | 11.21 | 431,868 | +0.11(+1.03%) |
Apr 20, 2015 | 11.00 | 11.16 | 10.94 | 11.10 | 280,633 | +0.19(+1.72%) |
Apr 17, 2015 | 11.06 | 11.27 | 10.86 | 10.91 | 641,396 | -0.23(-2.08%) |
Apr 16, 2015 | 11.20 | 11.27 | 11.07 | 11.14 | 182,300 | -0.13(-1.12%) |
Apr 15, 2015 | 11.22 | 11.34 | 11.11 | 11.27 | 332,870 | +0.08(+0.73%) |
Apr 14, 2015 | 11.13 | 11.27 | 11.00 | 11.19 | 274,277 | +0.03(+0.26%) |
Apr 13, 2015 | 11.15 | 11.29 | 11.11 | 11.16 | 311,796 | +0.01(+0.07%) |
Apr 10, 2015 | 11.26 | 11.28 | 11.08 | 11.15 | 382,857 | -0.02(-0.22%) |
Apr 09, 2015 | 11.21 | 11.33 | 11.02 | 11.17 | 924,252 | +0.01(+0.07%) |
Apr 08, 2015 | 11.35 | 11.44 | 11.11 | 11.17 | 386,562 | -0.14(-1.23%) |
Apr 07, 2015 | 11.56 | 11.68 | 11.30 | 11.30 | 444,733 | -0.24(-2.12%) |
Apr 06, 2015 | 11.34 | 11.71 | 11.34 | 11.55 | 803,293 | +0.18(+1.58%) |
Apr 02, 2015 | 11.38 | 11.37 | 11.37 | 11.37 | 811,484 | +0.02(+0.14%) |
Apr 01, 2015 | 11.08 | 11.37 | 11.05 | 11.35 | 257,574 | +0.20(+1.83%) |
Mar 31, 2015 | 11.17 | 11.19 | 11.01 | 11.15 | 292,232 | -0.12(-1.05%) |
Mar 30, 2015 | 11.20 | 11.34 | 11.08 | 11.27 | 245,867 | +0.17(+1.51%) |
Mar 27, 2015 | 11.22 | 11.26 | 10.92 | 11.10 | 887,447 | -0.16(-1.41%) |
Mar 26, 2015 | 11.25 | 11.45 | 11.08 | 11.26 | 266,899 | +0.00(+0.04%) |
Mar 25, 2015 | 11.41 | 11.48 | 11.19 | 11.26 | 220,261 | -0.11(-1.00%) |
Mar 24, 2015 | 11.44 | 11.52 | 11.33 | 11.37 | 195,526 | -0.09(-0.75%) |
Mar 23, 2015 | 11.34 | 11.63 | 11.34 | 11.46 | 235,040 | +0.13(+1.15%) |
Mar 20, 2015 | 11.55 | 11.65 | 11.16 | 11.33 | 1,223,753 | -0.20(-1.77%) |
Mar 19, 2015 | 11.52 | 11.68 | 11.46 | 11.53 | 304,352 | +0.00(+0.00%) |
Mar 18, 2015 | 11.26 | 11.55 | 11.26 | 11.53 | 319,435 | +0.20(+1.73%) |
Mar 17, 2015 | 11.13 | 11.36 | 11.04 | 11.33 | 206,279 | +0.12(+1.05%) |
Mar 16, 2015 | 11.08 | 11.57 | 11.06 | 11.22 | 241,882 | +0.17(+1.55%) |
Mar 13, 2015 | 11.24 | 11.34 | 10.86 | 11.04 | 223,129 | -0.18(-1.56%) |
Mar 12, 2015 | 11.06 | 11.29 | 11.04 | 11.22 | 388,170 | +0.28(+2.57%) |
Mar 11, 2015 | 10.71 | 10.97 | 10.57 | 10.94 | 608,097 | +0.19(+1.74%) |
Mar 10, 2015 | 10.93 | 11.30 | 10.62 | 10.75 | 866,101 | -0.41(-3.65%) |
Mar 09, 2015 | 11.11 | 11.21 | 11.09 | 11.16 | 394,226 | +0.11(+0.96%) |
Mar 06, 2015 | 10.99 | 11.24 | 10.92 | 11.05 | 363,739 | -0.06(-0.51%) |
Mar 05, 2015 | 11.00 | 11.19 | 10.88 | 11.11 | 280,510 | +0.08(+0.70%) |
Mar 04, 2015 | 11.21 | 11.26 | 10.93 | 11.03 | 351,181 | -0.24(-2.10%) |
Mar 03, 2015 | 11.19 | 11.37 | 11.13 | 11.27 | 407,420 | -0.18(-1.57%) |
Mar 02, 2015 | 11.39 | 11.73 | 11.27 | 11.45 | 863,083 | +0.07(+0.57%) |
Feb 27, 2015 | 11.35 | 11.51 | 11.27 | 11.38 | 307,949 | -0.02(-0.14%) |
Feb 26, 2015 | 11.42 | 11.59 | 11.34 | 11.40 | 300,609 | -0.05(-0.46%) |
Feb 25, 2015 | 11.76 | 12.00 | 11.42 | 11.45 | 355,215 | -0.33(-2.84%) |
Feb 24, 2015 | 11.69 | 12.00 | 11.54 | 11.79 | 374,455 | +0.09(+0.73%) |
Feb 23, 2015 | 11.73 | 11.87 | 11.55 | 11.70 | 276,925 | -0.10(-0.86%) |
Feb 20, 2015 | 11.85 | 11.96 | 11.67 | 11.80 | 369,317 | -0.02(-0.14%) |
Feb 19, 2015 | 11.63 | 12.02 | 11.52 | 11.82 | 930,176 | +0.15(+1.33%) |
Feb 18, 2015 | 11.78 | 11.92 | 11.60 | 11.66 | 298,622 | -0.11(-0.97%) |
Feb 17, 2015 | 11.90 | 11.98 | 11.72 | 11.78 | 442,370 | -0.10(-0.82%) |
Feb 13, 2015 | 11.99 | 11.88 | 11.88 | 11.88 | 600,454 | -0.09(-0.72%) |
Feb 12, 2015 | 12.16 | 12.23 | 11.96 | 11.96 | 582,978 | -0.17(-1.38%) |
Feb 11, 2015 | 12.33 | 12.55 | 11.62 | 12.13 | 1,237,902 | -0.06(-0.47%) |
Feb 10, 2015 | 12.10 | 12.32 | 11.92 | 12.19 | 361,555 | +0.12(+1.01%) |
Feb 09, 2015 | 12.19 | 12.41 | 12.05 | 12.06 | 190,763 | -0.22(-1.79%) |
Feb 06, 2015 | 12.21 | 12.51 | 12.17 | 12.28 | 210,563 | +0.10(+0.80%) |
Feb 05, 2015 | 12.30 | 12.38 | 12.17 | 12.19 | 197,789 | -0.01(-0.07%) |
Feb 04, 2015 | 12.32 | 12.70 | 12.15 | 12.19 | 400,910 | -0.25(-2.03%) |
Feb 03, 2015 | 11.68 | 12.52 | 11.68 | 12.45 | 614,293 | +0.78(+6.67%) |