Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 12.24 | 12.39 | 12.20 | 12.38 | 5,121,414 | +0.13(+1.07%) |
Mar 30, 2015 | 12.11 | 12.29 | 12.06 | 12.25 | 6,858,265 | +0.19(+1.57%) |
Mar 27, 2015 | 11.99 | 12.07 | 11.92 | 12.06 | 3,434,500 | +0.08(+0.63%) |
Mar 26, 2015 | 11.95 | 12.06 | 11.86 | 11.98 | 2,654,927 | -0.03(-0.22%) |
Mar 25, 2015 | 12.26 | 12.26 | 11.97 | 12.01 | 1,715,415 | -0.25(-2.05%) |
Mar 24, 2015 | 12.20 | 12.28 | 12.12 | 12.26 | 2,566,323 | +0.05(+0.37%) |
Mar 23, 2015 | 12.22 | 12.31 | 12.15 | 12.22 | 1,594,284 | +0.04(+0.35%) |
Mar 20, 2015 | 12.10 | 12.22 | 12.05 | 12.17 | 3,676,872 | +0.12(+1.02%) |
Mar 19, 2015 | 11.95 | 12.07 | 11.87 | 12.05 | 2,453,011 | +0.05(+0.43%) |
Mar 18, 2015 | 11.95 | 12.04 | 11.86 | 12.00 | 1,541,766 | +0.00(+0.03%) |
Mar 17, 2015 | 11.93 | 12.02 | 11.87 | 12.00 | 1,213,241 | +0.06(+0.49%) |
Mar 16, 2015 | 11.89 | 11.99 | 11.89 | 11.94 | 1,367,992 | +0.03(+0.22%) |
Mar 13, 2015 | 11.85 | 11.97 | 11.76 | 11.91 | 2,700,275 | -0.12(-1.00%) |
Mar 12, 2015 | 12.06 | 12.15 | 12.01 | 12.03 | 2,687,106 | +0.01(+0.08%) |
Mar 11, 2015 | 11.81 | 12.04 | 11.78 | 12.02 | 3,317,248 | +0.22(+1.87%) |
Mar 10, 2015 | 11.92 | 11.94 | 11.79 | 11.80 | 2,094,902 | -0.18(-1.54%) |
Mar 09, 2015 | 11.99 | 12.03 | 11.95 | 11.99 | 1,735,276 | -0.01(-0.11%) |
Mar 06, 2015 | 12.01 | 12.06 | 11.91 | 12.00 | 2,878,058 | -0.01(-0.08%) |
Mar 05, 2015 | 12.12 | 12.12 | 11.93 | 12.01 | 5,423,921 | +0.11(+0.95%) |
Mar 04, 2015 | 11.94 | 11.97 | 11.85 | 11.90 | 2,257,665 | -0.07(-0.62%) |
Mar 03, 2015 | 11.99 | 12.06 | 11.91 | 11.97 | 3,753,812 | -0.12(-1.02%) |
Mar 02, 2015 | 11.74 | 12.11 | 11.74 | 12.09 | 4,684,438 | +0.28(+2.33%) |
Feb 27, 2015 | 11.83 | 11.91 | 11.77 | 11.82 | 2,644,021 | -0.03(-0.25%) |
Feb 26, 2015 | 11.90 | 11.98 | 11.84 | 11.85 | 1,236,301 | -0.12(-1.03%) |
Feb 25, 2015 | 12.03 | 12.05 | 11.92 | 11.97 | 1,235,526 | +0.01(+0.11%) |
Feb 24, 2015 | 11.99 | 12.00 | 11.90 | 11.96 | 2,085,342 | -0.03(-0.24%) |
Feb 23, 2015 | 11.99 | 12.01 | 11.90 | 11.99 | 2,434,914 | -0.01(-0.08%) |
Feb 20, 2015 | 11.93 | 12.02 | 11.81 | 12.00 | 2,306,352 | +0.07(+0.57%) |
Feb 19, 2015 | 12.00 | 12.09 | 11.89 | 11.93 | 3,328,991 | -0.04(-0.30%) |
Feb 18, 2015 | 11.69 | 12.15 | 11.69 | 11.96 | 7,804,649 | +0.43(+3.71%) |
Feb 17, 2015 | 11.51 | 11.62 | 11.47 | 11.54 | 3,027,044 | -0.01(-0.11%) |
Feb 13, 2015 | 11.56 | 11.55 | 11.55 | 11.55 | 2,091,162 | -0.01(-0.08%) |
Feb 12, 2015 | 11.33 | 11.56 | 11.31 | 11.56 | 3,129,784 | +0.25(+2.18%) |
Feb 11, 2015 | 11.26 | 11.32 | 11.18 | 11.31 | 2,499,118 | +0.05(+0.46%) |
Feb 10, 2015 | 11.24 | 11.29 | 11.11 | 11.26 | 4,417,725 | +0.06(+0.58%) |
Feb 09, 2015 | 11.28 | 11.28 | 11.14 | 11.20 | 2,076,475 | -0.14(-1.20%) |
Feb 06, 2015 | 11.33 | 11.42 | 11.25 | 11.33 | 1,922,144 | +0.05(+0.46%) |
Feb 05, 2015 | 11.20 | 11.34 | 11.17 | 11.28 | 2,263,488 | +0.13(+1.19%) |
Feb 04, 2015 | 11.22 | 11.27 | 11.13 | 11.15 | 1,974,620 | -0.13(-1.12%) |
Feb 03, 2015 | 11.19 | 11.33 | 11.19 | 11.27 | 3,047,273 | +0.13(+1.13%) |
Feb 02, 2015 | 11.05 | 11.20 | 10.94 | 11.15 | 2,865,846 | +0.09(+0.85%) |
Jan 30, 2015 | 11.04 | 11.10 | 10.96 | 11.05 | 2,597,238 | -0.06(-0.52%) |
Jan 29, 2015 | 11.07 | 11.13 | 10.99 | 11.11 | 1,445,043 | +0.05(+0.41%) |
Jan 28, 2015 | 11.26 | 11.28 | 11.02 | 11.07 | 1,994,699 | -0.15(-1.30%) |
Jan 27, 2015 | 11.19 | 11.30 | 11.16 | 11.21 | 1,338,513 | -0.10(-0.92%) |
Jan 26, 2015 | 11.31 | 11.36 | 11.25 | 11.32 | 1,995,017 | +0.02(+0.20%) |
Jan 23, 2015 | 11.20 | 11.31 | 11.18 | 11.29 | 2,396,167 | +0.08(+0.72%) |
Jan 22, 2015 | 11.03 | 11.24 | 11.00 | 11.21 | 2,969,308 | +0.23(+2.13%) |
Jan 21, 2015 | 10.88 | 11.05 | 10.86 | 10.98 | 2,786,449 | +0.04(+0.33%) |
Jan 20, 2015 | 11.01 | 11.11 | 10.80 | 10.94 | 4,545,991 | -0.07(-0.62%) |
Jan 16, 2015 | 10.79 | 11.04 | 10.77 | 11.01 | 3,102,867 | +0.00(+0.00%) |
Jan 15, 2015 | 11.23 | 11.27 | 10.97 | 11.01 | 2,615,826 | -0.20(-1.79%) |
Jan 14, 2015 | 11.09 | 11.22 | 11.05 | 11.21 | 2,123,647 | -0.02(-0.20%) |
Jan 13, 2015 | 11.18 | 11.39 | 11.09 | 11.23 | 3,813,578 | +0.14(+1.23%) |
Jan 12, 2015 | 11.17 | 11.23 | 11.06 | 11.10 | 5,654,073 | -0.14(-1.27%) |
Jan 09, 2015 | 11.27 | 11.34 | 11.15 | 11.24 | 2,810,820 | -0.02(-0.17%) |
Jan 08, 2015 | 11.18 | 11.35 | 11.18 | 11.26 | 2,801,818 | +0.17(+1.49%) |
Jan 07, 2015 | 11.11 | 11.17 | 11.05 | 11.09 | 2,191,159 | +0.03(+0.29%) |
Jan 06, 2015 | 11.16 | 11.20 | 10.90 | 11.06 | 4,908,686 | -0.09(-0.84%) |
Jan 05, 2015 | 11.18 | 11.22 | 11.09 | 11.16 | 4,886,524 | -0.03(-0.29%) |