Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.88 | 12.03 | 11.86 | 11.96 | 4,086,941 | -0.23(-1.87%) |
Apr 29, 2015 | 12.09 | 12.23 | 11.99 | 12.18 | 4,757,289 | -0.04(-0.31%) |
Apr 28, 2015 | 12.16 | 12.23 | 12.12 | 12.22 | 2,560,604 | +0.00(+0.00%) |
Apr 27, 2015 | 12.17 | 12.28 | 12.16 | 12.22 | 4,278,887 | +0.08(+0.69%) |
Apr 24, 2015 | 12.15 | 12.17 | 12.09 | 12.14 | 3,953,273 | +0.24(+2.04%) |
Apr 23, 2015 | 11.76 | 11.97 | 11.75 | 11.90 | 4,373,189 | +0.24(+2.02%) |
Apr 22, 2015 | 11.68 | 11.69 | 11.58 | 11.66 | 2,247,575 | +0.05(+0.39%) |
Apr 21, 2015 | 11.67 | 11.70 | 11.60 | 11.61 | 2,055,710 | -0.03(-0.26%) |
Apr 20, 2015 | 11.69 | 11.77 | 11.65 | 11.65 | 2,108,664 | -0.02(-0.20%) |
Apr 17, 2015 | 11.73 | 11.76 | 11.57 | 11.67 | 3,265,464 | -0.23(-1.92%) |
Apr 16, 2015 | 11.84 | 11.93 | 11.83 | 11.90 | 2,549,624 | +0.10(+0.84%) |
Apr 15, 2015 | 11.79 | 11.84 | 11.72 | 11.80 | 2,666,126 | -0.05(-0.39%) |
Apr 14, 2015 | 11.85 | 11.91 | 11.81 | 11.84 | 2,852,054 | +0.24(+2.03%) |
Apr 13, 2015 | 11.60 | 11.65 | 11.58 | 11.61 | 2,648,677 | +0.11(+0.93%) |
Apr 10, 2015 | 11.51 | 11.53 | 11.46 | 11.50 | 2,731,758 | -0.18(-1.56%) |
Apr 09, 2015 | 11.67 | 11.70 | 11.59 | 11.68 | 2,488,511 | -0.02(-0.19%) |
Apr 08, 2015 | 11.76 | 11.77 | 11.65 | 11.71 | 4,005,867 | +0.01(+0.06%) |
Apr 07, 2015 | 11.70 | 11.81 | 11.68 | 11.70 | 3,627,904 | -0.05(-0.39%) |
Apr 06, 2015 | 11.49 | 11.77 | 11.44 | 11.74 | 3,150,944 | +0.20(+1.71%) |
Apr 02, 2015 | 11.49 | 11.55 | 11.55 | 11.55 | 3,555,402 | +0.20(+1.74%) |
Apr 01, 2015 | 11.29 | 11.38 | 11.21 | 11.35 | 4,223,972 | +0.28(+2.54%) |
Mar 31, 2015 | 11.00 | 11.09 | 10.96 | 11.07 | 5,139,104 | -0.18(-1.62%) |
Mar 30, 2015 | 11.12 | 11.32 | 11.11 | 11.25 | 3,765,632 | +0.06(+0.54%) |
Mar 27, 2015 | 11.16 | 11.20 | 11.08 | 11.19 | 4,787,364 | -0.14(-1.27%) |
Mar 26, 2015 | 11.33 | 11.36 | 11.23 | 11.33 | 2,650,576 | -0.11(-1.00%) |
Mar 25, 2015 | 11.49 | 11.55 | 11.40 | 11.45 | 3,894,702 | -0.24(-2.02%) |
Mar 24, 2015 | 11.72 | 11.79 | 11.68 | 11.68 | 2,330,139 | -0.02(-0.13%) |
Mar 23, 2015 | 11.74 | 11.77 | 11.67 | 11.70 | 2,023,617 | +0.06(+0.52%) |
Mar 20, 2015 | 11.52 | 11.68 | 11.49 | 11.64 | 4,135,545 | +0.27(+2.34%) |
Mar 19, 2015 | 11.47 | 11.49 | 11.32 | 11.37 | 2,965,481 | -0.14(-1.19%) |
Mar 18, 2015 | 11.30 | 11.56 | 11.26 | 11.51 | 3,912,648 | +0.15(+1.34%) |
Mar 17, 2015 | 11.23 | 11.38 | 11.21 | 11.36 | 3,597,272 | -0.11(-0.99%) |
Mar 16, 2015 | 11.42 | 11.49 | 11.36 | 11.47 | 3,739,939 | +0.14(+1.21%) |
Mar 13, 2015 | 11.30 | 11.36 | 11.16 | 11.33 | 5,376,635 | -0.28(-2.42%) |
Mar 12, 2015 | 11.67 | 11.71 | 11.52 | 11.61 | 2,371,056 | +0.04(+0.33%) |
Mar 11, 2015 | 11.51 | 11.64 | 11.46 | 11.58 | 3,511,070 | -0.05(-0.46%) |
Mar 10, 2015 | 11.84 | 11.85 | 11.61 | 11.63 | 3,481,870 | -0.31(-2.61%) |
Mar 09, 2015 | 11.90 | 11.97 | 11.80 | 11.94 | 3,564,232 | +0.07(+0.57%) |
Mar 06, 2015 | 12.07 | 12.12 | 11.83 | 11.87 | 3,226,983 | -0.25(-2.04%) |
Mar 05, 2015 | 12.06 | 12.19 | 12.06 | 12.12 | 3,483,380 | +0.10(+0.87%) |
Mar 04, 2015 | 11.93 | 12.04 | 11.87 | 12.02 | 4,932,819 | +0.28(+2.36%) |
Mar 03, 2015 | 11.78 | 11.89 | 11.72 | 11.74 | 6,867,850 | -0.31(-2.61%) |
Mar 02, 2015 | 12.06 | 12.14 | 12.00 | 12.05 | 3,046,831 | +0.17(+1.39%) |
Feb 27, 2015 | 11.93 | 11.98 | 11.87 | 11.89 | 3,463,936 | -0.19(-1.55%) |
Feb 26, 2015 | 12.09 | 12.14 | 12.02 | 12.08 | 2,405,207 | -0.15(-1.23%) |
Feb 25, 2015 | 12.23 | 12.26 | 12.17 | 12.23 | 3,395,229 | +0.01(+0.06%) |
Feb 24, 2015 | 12.13 | 12.26 | 12.11 | 12.22 | 3,539,187 | +0.07(+0.56%) |
Feb 23, 2015 | 12.06 | 12.18 | 12.00 | 12.15 | 2,564,244 | +0.01(+0.06%) |
Feb 20, 2015 | 12.02 | 12.17 | 11.93 | 12.14 | 3,033,258 | +0.11(+0.93%) |
Feb 19, 2015 | 12.00 | 12.09 | 11.94 | 12.03 | 1,926,264 | +0.00(+0.00%) |
Feb 18, 2015 | 12.02 | 12.11 | 12.01 | 12.03 | 4,384,973 | +0.09(+0.75%) |
Feb 17, 2015 | 11.80 | 11.98 | 11.72 | 11.94 | 5,546,644 | +0.12(+1.01%) |
Feb 13, 2015 | 11.85 | 11.82 | 11.82 | 11.82 | 3,650,360 | +0.09(+0.77%) |
Feb 12, 2015 | 11.71 | 11.75 | 11.61 | 11.73 | 6,326,163 | +0.20(+1.76%) |
Feb 11, 2015 | 11.48 | 11.54 | 11.44 | 11.53 | 1,938,127 | -0.08(-0.65%) |
Feb 10, 2015 | 11.49 | 11.62 | 11.48 | 11.60 | 3,940,037 | +0.08(+0.65%) |
Feb 09, 2015 | 11.46 | 11.60 | 11.44 | 11.53 | 1,929,533 | -0.05(-0.45%) |
Feb 06, 2015 | 11.64 | 11.77 | 11.56 | 11.58 | 3,788,275 | +0.14(+1.24%) |
Feb 05, 2015 | 11.34 | 11.47 | 11.32 | 11.44 | 2,039,033 | +0.16(+1.46%) |
Feb 04, 2015 | 11.21 | 11.41 | 11.21 | 11.27 | 5,204,635 | -0.15(-1.31%) |
Feb 03, 2015 | 11.16 | 11.43 | 11.15 | 11.42 | 9,207,208 | +0.73(+6.80%) |