Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.40 | 12.46 | 12.39 | 12.42 | 38,704 | +0.03(+0.24%) |
Apr 29, 2015 | 12.47 | 12.53 | 12.37 | 12.39 | 24,364 | -0.09(-0.70%) |
Apr 28, 2015 | 12.36 | 12.48 | 12.36 | 12.47 | 44,348 | +0.09(+0.76%) |
Apr 27, 2015 | 12.34 | 12.46 | 12.34 | 12.38 | 75,614 | +0.10(+0.84%) |
Apr 24, 2015 | 12.20 | 12.44 | 12.17 | 12.28 | 42,147 | +0.11(+0.91%) |
Apr 23, 2015 | 12.00 | 12.21 | 11.99 | 12.17 | 39,867 | +0.10(+0.85%) |
Apr 22, 2015 | 12.06 | 12.10 | 11.99 | 12.06 | 27,312 | -0.09(-0.73%) |
Apr 21, 2015 | 12.08 | 12.16 | 11.93 | 12.15 | 52,084 | +0.15(+1.29%) |
Apr 20, 2015 | 11.99 | 12.07 | 11.94 | 12.00 | 45,721 | -0.03(-0.25%) |
Apr 17, 2015 | 11.99 | 12.03 | 11.93 | 12.03 | 22,107 | -0.11(-0.91%) |
Apr 16, 2015 | 12.15 | 12.20 | 12.07 | 12.14 | 34,780 | +0.02(+0.18%) |
Apr 15, 2015 | 12.10 | 12.14 | 12.02 | 12.12 | 19,519 | +0.07(+0.61%) |
Apr 14, 2015 | 12.06 | 12.07 | 12.02 | 12.04 | 18,402 | +0.10(+0.83%) |
Apr 13, 2015 | 11.99 | 12.03 | 11.92 | 11.94 | 50,900 | -0.01(-0.09%) |
Apr 10, 2015 | 11.92 | 11.98 | 11.89 | 11.95 | 51,745 | -0.04(-0.37%) |
Apr 09, 2015 | 12.01 | 12.06 | 11.96 | 12.00 | 33,882 | -0.04(-0.37%) |
Apr 08, 2015 | 12.06 | 12.10 | 11.99 | 12.04 | 21,901 | +0.04(+0.31%) |
Apr 07, 2015 | 12.01 | 12.09 | 12.00 | 12.00 | 53,431 | -0.07(-0.55%) |
Apr 06, 2015 | 11.99 | 12.16 | 11.99 | 12.07 | 64,568 | +0.12(+0.98%) |
Apr 02, 2015 | 11.87 | 11.95 | 11.95 | 11.95 | 101,896 | +0.17(+1.44%) |
Apr 01, 2015 | 11.76 | 11.82 | 11.66 | 11.78 | 75,706 | +0.18(+1.52%) |
Mar 31, 2015 | 11.55 | 11.65 | 11.55 | 11.61 | 31,549 | -0.07(-0.57%) |
Mar 30, 2015 | 11.61 | 11.72 | 11.53 | 11.67 | 52,616 | +0.11(+0.95%) |
Mar 27, 2015 | 11.53 | 11.60 | 11.50 | 11.56 | 84,638 | -0.04(-0.38%) |
Mar 26, 2015 | 11.73 | 11.73 | 11.59 | 11.61 | 23,250 | -0.24(-2.05%) |
Mar 25, 2015 | 11.87 | 11.91 | 11.84 | 11.85 | 44,352 | -0.01(-0.12%) |
Mar 24, 2015 | 11.92 | 11.92 | 11.84 | 11.87 | 65,598 | -0.01(-0.12%) |
Mar 23, 2015 | 11.79 | 11.92 | 11.79 | 11.88 | 41,963 | +0.16(+1.38%) |
Mar 20, 2015 | 11.68 | 11.78 | 11.62 | 11.72 | 58,491 | +0.21(+1.85%) |
Mar 19, 2015 | 11.47 | 11.55 | 11.46 | 11.50 | 81,651 | -0.08(-0.70%) |
Mar 18, 2015 | 11.31 | 11.63 | 11.31 | 11.59 | 55,115 | +0.15(+1.29%) |
Mar 17, 2015 | 11.45 | 11.48 | 11.38 | 11.44 | 59,101 | -0.07(-0.58%) |
Mar 16, 2015 | 11.50 | 11.53 | 11.49 | 11.50 | 14,613 | +0.12(+1.03%) |
Mar 13, 2015 | 11.38 | 11.41 | 11.31 | 11.39 | 10,686 | -0.08(-0.71%) |
Mar 12, 2015 | 11.28 | 11.48 | 11.28 | 11.47 | 82,510 | +0.11(+0.97%) |
Mar 11, 2015 | 11.36 | 11.41 | 11.28 | 11.36 | 46,549 | -0.10(-0.84%) |
Mar 10, 2015 | 11.56 | 11.56 | 11.43 | 11.45 | 44,868 | -0.40(-3.35%) |
Mar 09, 2015 | 11.86 | 11.88 | 11.82 | 11.85 | 60,139 | +0.04(+0.37%) |
Mar 06, 2015 | 11.81 | 11.88 | 11.80 | 11.81 | 99,875 | -0.06(-0.50%) |
Mar 05, 2015 | 11.80 | 11.89 | 11.80 | 11.87 | 178,820 | +0.13(+1.07%) |
Mar 04, 2015 | 11.78 | 11.93 | 11.68 | 11.74 | 83,736 | -0.19(-1.60%) |
Mar 03, 2015 | 12.01 | 12.03 | 11.89 | 11.93 | 88,447 | -0.04(-0.31%) |
Mar 02, 2015 | 12.03 | 12.06 | 11.90 | 11.97 | 111,635 | -0.02(-0.15%) |
Feb 27, 2015 | 11.96 | 12.04 | 11.93 | 11.99 | 79,457 | +0.05(+0.40%) |
Feb 26, 2015 | 11.97 | 11.99 | 11.88 | 11.94 | 84,869 | -0.15(-1.22%) |
Feb 25, 2015 | 12.12 | 12.12 | 12.03 | 12.09 | 143,454 | -0.01(-0.12%) |
Feb 24, 2015 | 11.99 | 12.11 | 11.99 | 12.10 | 89,194 | +0.13(+1.04%) |
Feb 23, 2015 | 11.95 | 12.01 | 11.92 | 11.98 | 217,624 | -0.14(-1.15%) |
Feb 20, 2015 | 11.85 | 12.14 | 11.85 | 12.12 | 64,625 | +0.29(+2.43%) |
Feb 19, 2015 | 11.89 | 11.91 | 11.83 | 11.83 | 32,827 | -0.11(-0.92%) |
Feb 18, 2015 | 11.88 | 11.95 | 11.84 | 11.94 | 48,631 | +0.01(+0.12%) |
Feb 17, 2015 | 11.81 | 11.93 | 11.76 | 11.92 | 68,262 | +0.12(+1.00%) |
Feb 13, 2015 | 11.76 | 11.81 | 11.81 | 11.81 | 135,047 | +0.06(+0.50%) |
Feb 12, 2015 | 11.59 | 11.75 | 11.59 | 11.75 | 93,128 | +0.41(+3.64%) |
Feb 11, 2015 | 11.31 | 11.38 | 11.28 | 11.34 | 64,698 | -0.05(-0.45%) |
Feb 10, 2015 | 11.31 | 11.42 | 11.31 | 11.39 | 53,272 | +0.20(+1.80%) |
Feb 09, 2015 | 11.08 | 11.20 | 11.08 | 11.19 | 23,123 | +0.12(+1.04%) |
Feb 06, 2015 | 11.16 | 11.18 | 11.05 | 11.07 | 26,360 | -0.14(-1.25%) |
Feb 05, 2015 | 11.11 | 11.22 | 11.08 | 11.21 | 48,510 | +0.20(+1.81%) |
Feb 04, 2015 | 11.08 | 11.15 | 11.00 | 11.01 | 113,152 | -0.25(-2.22%) |
Feb 03, 2015 | 11.11 | 11.27 | 11.11 | 11.26 | 53,215 | +0.34(+3.10%) |