Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.52 | 12.52 | 12.45 | 12.47 | 49,180 | -0.04(-0.32%) |
Apr 29, 2015 | 12.54 | 12.55 | 12.47 | 12.51 | 54,465 | -0.04(-0.32%) |
Apr 28, 2015 | 12.51 | 12.56 | 12.51 | 12.55 | 26,191 | -0.01(-0.08%) |
Apr 27, 2015 | 12.63 | 12.63 | 12.56 | 12.56 | 24,643 | -0.04(-0.32%) |
Apr 24, 2015 | 12.59 | 12.64 | 12.58 | 12.60 | 41,461 | -0.01(-0.08%) |
Apr 23, 2015 | 12.62 | 12.63 | 12.61 | 12.61 | 47,216 | +0.00(+0.00%) |
Apr 22, 2015 | 12.60 | 12.61 | 12.55 | 12.61 | 49,614 | +0.01(+0.08%) |
Apr 21, 2015 | 12.55 | 12.60 | 12.53 | 12.60 | 60,312 | +0.03(+0.24%) |
Apr 20, 2015 | 12.55 | 12.57 | 12.52 | 12.57 | 74,458 | +0.07(+0.56%) |
Apr 17, 2015 | 12.55 | 12.55 | 12.50 | 12.50 | 24,480 | -0.05(-0.40%) |
Apr 16, 2015 | 12.51 | 12.55 | 12.51 | 12.55 | 28,627 | +0.02(+0.16%) |
Apr 15, 2015 | 12.51 | 12.55 | 12.50 | 12.53 | 19,083 | -0.01(-0.08%) |
Apr 14, 2015 | 12.48 | 12.54 | 12.47 | 12.54 | 38,164 | +0.05(+0.38%) |
Apr 13, 2015 | 12.59 | 12.59 | 12.49 | 12.49 | 26,857 | -0.14(-1.09%) |
Apr 10, 2015 | 12.64 | 12.64 | 12.57 | 12.63 | 33,210 | +0.04(+0.32%) |
Apr 09, 2015 | 12.57 | 12.59 | 12.54 | 12.59 | 51,857 | +0.08(+0.64%) |
Apr 08, 2015 | 12.51 | 12.53 | 12.47 | 12.51 | 41,825 | -0.01(-0.08%) |
Apr 07, 2015 | 12.43 | 12.52 | 12.43 | 12.52 | 43,768 | +0.05(+0.40%) |
Apr 06, 2015 | 12.45 | 12.47 | 12.38 | 12.47 | 37,734 | +0.01(+0.08%) |
Apr 02, 2015 | 12.38 | 12.46 | 12.46 | 12.46 | 44,600 | +0.06(+0.48%) |
Apr 01, 2015 | 12.34 | 12.40 | 12.33 | 12.40 | 54,643 | +0.06(+0.49%) |
Mar 31, 2015 | 12.43 | 12.46 | 12.34 | 12.34 | 55,383 | -0.12(-0.96%) |
Mar 30, 2015 | 12.36 | 12.46 | 12.36 | 12.46 | 23,538 | +0.10(+0.81%) |
Mar 27, 2015 | 12.37 | 12.40 | 12.36 | 12.36 | 45,308 | +0.00(+0.00%) |
Mar 26, 2015 | 12.41 | 12.42 | 12.36 | 12.36 | 46,972 | -0.03(-0.24%) |
Mar 25, 2015 | 12.42 | 12.48 | 12.39 | 12.39 | 34,093 | -0.05(-0.40%) |
Mar 24, 2015 | 12.48 | 12.50 | 12.44 | 12.44 | 34,386 | -0.02(-0.16%) |
Mar 23, 2015 | 12.48 | 12.52 | 12.44 | 12.46 | 48,571 | +0.00(+0.00%) |
Mar 20, 2015 | 12.40 | 12.46 | 12.38 | 12.46 | 38,695 | +0.11(+0.89%) |
Mar 19, 2015 | 12.30 | 12.38 | 12.26 | 12.35 | 104,901 | +0.01(+0.08%) |
Mar 18, 2015 | 12.25 | 12.37 | 12.19 | 12.34 | 86,710 | +0.09(+0.73%) |
Mar 17, 2015 | 12.36 | 12.36 | 12.25 | 12.25 | 31,539 | -0.14(-1.13%) |
Mar 16, 2015 | 12.48 | 12.48 | 12.39 | 12.39 | 37,922 | -0.05(-0.40%) |
Mar 13, 2015 | 12.50 | 12.51 | 12.43 | 12.44 | 27,293 | -0.06(-0.48%) |
Mar 12, 2015 | 12.56 | 12.56 | 12.50 | 12.50 | 35,328 | -0.12(-0.95%) |
Mar 11, 2015 | 12.54 | 12.62 | 12.53 | 12.62 | 49,784 | +0.06(+0.48%) |
Mar 10, 2015 | 12.60 | 12.60 | 12.55 | 12.56 | 31,388 | -0.06(-0.48%) |
Mar 09, 2015 | 12.61 | 12.65 | 12.61 | 12.62 | 18,462 | -0.01(-0.08%) |
Mar 06, 2015 | 12.71 | 12.71 | 12.62 | 12.63 | 28,529 | -0.12(-0.94%) |
Mar 05, 2015 | 12.75 | 12.77 | 12.72 | 12.75 | 39,366 | +0.00(+0.00%) |
Mar 04, 2015 | 12.76 | 12.77 | 12.73 | 12.75 | 31,005 | -0.02(-0.16%) |
Mar 03, 2015 | 12.76 | 12.78 | 12.75 | 12.77 | 32,412 | -0.02(-0.16%) |
Mar 02, 2015 | 12.80 | 12.82 | 12.79 | 12.79 | 40,859 | -0.03(-0.23%) |
Feb 27, 2015 | 12.75 | 12.82 | 12.75 | 12.82 | 27,350 | +0.04(+0.31%) |
Feb 26, 2015 | 12.81 | 12.82 | 12.70 | 12.78 | 34,452 | -0.01(-0.04%) |
Feb 25, 2015 | 12.76 | 12.79 | 12.76 | 12.79 | 22,084 | +0.04(+0.28%) |
Feb 24, 2015 | 12.65 | 12.75 | 12.63 | 12.75 | 37,554 | +0.13(+1.03%) |
Feb 23, 2015 | 12.64 | 12.69 | 12.62 | 12.62 | 53,345 | -0.07(-0.55%) |
Feb 20, 2015 | 12.56 | 12.69 | 12.52 | 12.69 | 38,897 | +0.11(+0.87%) |
Feb 19, 2015 | 12.55 | 12.59 | 12.52 | 12.58 | 21,744 | +0.03(+0.24%) |
Feb 18, 2015 | 12.50 | 12.56 | 12.49 | 12.55 | 38,208 | +0.01(+0.08%) |
Feb 17, 2015 | 12.53 | 12.60 | 12.50 | 12.54 | 63,670 | -0.02(-0.16%) |
Feb 13, 2015 | 12.54 | 12.56 | 12.56 | 12.56 | 90,800 | +0.03(+0.24%) |
Feb 12, 2015 | 12.59 | 12.59 | 12.53 | 12.53 | 33,899 | -0.09(-0.71%) |
Feb 11, 2015 | 12.57 | 12.64 | 12.55 | 12.62 | 53,830 | +0.00(+0.00%) |
Feb 10, 2015 | 12.53 | 12.65 | 12.53 | 12.62 | 102,927 | +0.09(+0.72%) |
Feb 09, 2015 | 12.51 | 12.58 | 12.51 | 12.53 | 33,962 | +0.00(+0.00%) |
Feb 06, 2015 | 12.48 | 12.54 | 12.46 | 12.53 | 63,279 | +0.03(+0.24%) |
Feb 05, 2015 | 12.40 | 12.50 | 12.40 | 12.50 | 81,259 | +0.12(+0.97%) |
Feb 04, 2015 | 12.33 | 12.43 | 12.33 | 12.38 | 69,877 | -0.01(-0.08%) |
Feb 03, 2015 | 12.33 | 12.43 | 12.32 | 12.39 | 52,680 | +0.04(+0.32%) |