Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.16 | 12.16 | 12.04 | 12.08 | 397,739 | -0.07(-0.61%) |
Apr 29, 2015 | 12.16 | 12.17 | 12.10 | 12.15 | 434,032 | -0.01(-0.09%) |
Apr 28, 2015 | 12.23 | 12.23 | 12.11 | 12.16 | 408,564 | +0.02(+0.14%) |
Apr 27, 2015 | 12.15 | 12.18 | 12.12 | 12.15 | 400,884 | -0.02(-0.19%) |
Apr 24, 2015 | 12.13 | 12.18 | 12.13 | 12.17 | 353,421 | +0.01(+0.05%) |
Apr 23, 2015 | 12.14 | 12.18 | 12.12 | 12.16 | 389,699 | +0.03(+0.23%) |
Apr 22, 2015 | 12.13 | 12.16 | 12.09 | 12.13 | 356,069 | +0.03(+0.28%) |
Apr 21, 2015 | 12.16 | 12.17 | 12.08 | 12.10 | 791,954 | -0.03(-0.22%) |
Apr 20, 2015 | 12.13 | 12.17 | 12.07 | 12.13 | 531,059 | +0.05(+0.44%) |
Apr 17, 2015 | 12.15 | 12.15 | 12.05 | 12.07 | 693,650 | -0.08(-0.67%) |
Apr 16, 2015 | 12.15 | 12.16 | 12.08 | 12.15 | 1,132,232 | +0.03(+0.24%) |
Apr 15, 2015 | 12.14 | 12.19 | 12.11 | 12.13 | 758,780 | +0.02(+0.14%) |
Apr 14, 2015 | 12.09 | 12.13 | 12.03 | 12.11 | 346,267 | +0.06(+0.52%) |
Apr 13, 2015 | 12.11 | 12.11 | 12.03 | 12.05 | 454,234 | -0.02(-0.14%) |
Apr 10, 2015 | 12.00 | 12.10 | 12.00 | 12.06 | 404,056 | +0.02(+0.14%) |
Apr 09, 2015 | 12.10 | 12.10 | 12.01 | 12.05 | 402,592 | -0.03(-0.24%) |
Apr 08, 2015 | 12.14 | 12.14 | 12.01 | 12.07 | 461,056 | +0.01(+0.09%) |
Apr 07, 2015 | 12.12 | 12.12 | 12.04 | 12.06 | 453,668 | -0.01(-0.09%) |
Apr 06, 2015 | 12.04 | 12.10 | 12.01 | 12.07 | 691,481 | +0.04(+0.33%) |
Apr 02, 2015 | 12.03 | 12.04 | 12.04 | 12.04 | 423,798 | +0.04(+0.33%) |
Apr 01, 2015 | 11.99 | 12.02 | 11.95 | 12.00 | 686,118 | -0.01(-0.05%) |
Mar 31, 2015 | 12.02 | 12.02 | 11.96 | 12.00 | 889,140 | +0.00(+0.00%) |
Mar 30, 2015 | 11.93 | 12.01 | 11.93 | 12.00 | 608,181 | +0.07(+0.57%) |
Mar 27, 2015 | 11.91 | 11.97 | 11.91 | 11.93 | 311,643 | -0.01(-0.12%) |
Mar 26, 2015 | 11.97 | 12.00 | 11.93 | 11.95 | 616,150 | -0.02(-0.17%) |
Mar 25, 2015 | 12.05 | 12.05 | 11.94 | 11.97 | 385,256 | -0.07(-0.57%) |
Mar 24, 2015 | 12.10 | 12.14 | 12.00 | 12.04 | 815,921 | -0.04(-0.35%) |
Mar 23, 2015 | 12.09 | 12.09 | 12.03 | 12.08 | 438,236 | +0.01(+0.07%) |
Mar 20, 2015 | 12.04 | 12.07 | 11.99 | 12.07 | 384,185 | +0.10(+0.85%) |
Mar 19, 2015 | 12.02 | 12.02 | 11.94 | 11.97 | 516,485 | -0.05(-0.38%) |
Mar 18, 2015 | 11.86 | 12.05 | 11.83 | 12.01 | 463,663 | +0.15(+1.29%) |
Mar 17, 2015 | 11.89 | 11.89 | 11.84 | 11.86 | 444,433 | -0.02(-0.14%) |
Mar 16, 2015 | 11.85 | 11.90 | 11.85 | 11.88 | 521,823 | +0.01(+0.05%) |
Mar 13, 2015 | 11.89 | 11.91 | 11.83 | 11.87 | 383,410 | -0.04(-0.33%) |
Mar 12, 2015 | 11.90 | 11.93 | 11.89 | 11.91 | 396,809 | +0.05(+0.38%) |
Mar 11, 2015 | 11.89 | 11.89 | 11.84 | 11.87 | 415,450 | +0.00(+0.03%) |
Mar 10, 2015 | 11.90 | 11.93 | 11.83 | 11.86 | 578,816 | -0.06(-0.51%) |
Mar 09, 2015 | 11.98 | 11.99 | 11.90 | 11.92 | 564,127 | -0.04(-0.33%) |
Mar 06, 2015 | 12.09 | 12.09 | 11.94 | 11.96 | 869,144 | -0.18(-1.45%) |
Mar 05, 2015 | 12.13 | 12.17 | 12.10 | 12.14 | 437,261 | +0.01(+0.05%) |
Mar 04, 2015 | 12.16 | 12.17 | 12.09 | 12.13 | 437,593 | -0.04(-0.33%) |
Mar 03, 2015 | 12.06 | 12.17 | 12.06 | 12.17 | 558,033 | +0.06(+0.47%) |
Mar 02, 2015 | 12.20 | 12.20 | 12.10 | 12.11 | 800,127 | -0.03(-0.27%) |
Feb 27, 2015 | 12.13 | 12.15 | 12.07 | 12.15 | 567,424 | +0.02(+0.13%) |
Feb 26, 2015 | 12.17 | 12.18 | 12.06 | 12.13 | 529,050 | +0.00(+0.00%) |
Feb 25, 2015 | 12.15 | 12.21 | 12.11 | 12.13 | 580,628 | +0.00(+0.00%) |
Feb 24, 2015 | 12.11 | 12.14 | 12.09 | 12.13 | 529,373 | -0.01(-0.09%) |
Feb 23, 2015 | 12.15 | 12.15 | 12.09 | 12.14 | 505,460 | +0.01(+0.05%) |
Feb 20, 2015 | 12.10 | 12.14 | 12.07 | 12.14 | 484,278 | +0.04(+0.33%) |
Feb 19, 2015 | 12.11 | 12.13 | 12.06 | 12.10 | 473,342 | +0.01(+0.05%) |
Feb 18, 2015 | 12.13 | 12.14 | 12.06 | 12.09 | 381,212 | -0.03(-0.28%) |
Feb 17, 2015 | 12.13 | 12.13 | 12.05 | 12.13 | 330,049 | +0.03(+0.23%) |
Feb 13, 2015 | 12.10 | 12.10 | 12.10 | 12.10 | 390,628 | +0.02(+0.19%) |
Feb 12, 2015 | 12.05 | 12.11 | 12.00 | 12.07 | 679,225 | +0.07(+0.56%) |
Feb 11, 2015 | 12.06 | 12.10 | 11.97 | 12.01 | 545,065 | -0.05(-0.42%) |
Feb 10, 2015 | 12.13 | 12.13 | 11.97 | 12.06 | 557,327 | -0.02(-0.19%) |
Feb 09, 2015 | 12.11 | 12.19 | 12.00 | 12.08 | 650,624 | -0.03(-0.23%) |
Feb 06, 2015 | 12.19 | 12.19 | 12.07 | 12.11 | 433,221 | -0.08(-0.65%) |
Feb 05, 2015 | 12.04 | 12.21 | 12.04 | 12.19 | 1,102,617 | +0.11(+0.89%) |
Feb 04, 2015 | 12.16 | 12.16 | 12.05 | 12.08 | 793,770 | -0.05(-0.42%) |
Feb 03, 2015 | 12.02 | 12.18 | 12.00 | 12.13 | 734,696 | +0.11(+0.94%) |