Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 10.82 | 10.82 | 10.08 | 10.11 | 17,290 | -0.54(-5.06%) |
Mar 30, 2015 | 11.11 | 11.11 | 10.58 | 10.65 | 21,308 | +0.27(+2.59%) |
Mar 27, 2015 | 10.22 | 10.56 | 10.06 | 10.38 | 13,894 | +0.61(+6.22%) |
Mar 26, 2015 | 9.899 | 9.966 | 9.613 | 9.775 | 9,488 | -0.04(-0.44%) |
Mar 25, 2015 | 9.618 | 9.842 | 9.584 | 9.818 | 4,320 | +0.21(+2.13%) |
Mar 24, 2015 | 9.722 | 9.732 | 9.413 | 9.613 | 13,716 | -0.00(-0.05%) |
Mar 23, 2015 | 9.341 | 9.675 | 9.079 | 9.618 | 12,888 | +0.44(+4.84%) |
Mar 20, 2015 | 8.778 | 9.184 | 8.778 | 9.174 | 21,193 | +0.54(+6.21%) |
Mar 19, 2015 | 8.554 | 8.702 | 8.540 | 8.638 | 55,558 | +0.04(+0.47%) |
Mar 18, 2015 | 9.365 | 9.422 | 8.311 | 8.597 | 87,203 | -0.94(-9.81%) |
Mar 17, 2015 | 10.06 | 10.15 | 9.428 | 9.532 | 33,652 | -0.54(-5.40%) |
Mar 16, 2015 | 10.85 | 10.86 | 10.08 | 10.08 | 29,036 | -0.78(-7.16%) |
Mar 13, 2015 | 11.16 | 11.16 | 10.85 | 10.85 | 20,713 | -0.18(-1.64%) |
Mar 12, 2015 | 11.37 | 11.37 | 10.97 | 11.03 | 18,164 | -0.30(-2.61%) |
Mar 11, 2015 | 11.66 | 11.70 | 11.33 | 11.33 | 4,623 | -0.32(-2.74%) |
Mar 10, 2015 | 11.67 | 11.71 | 11.65 | 11.65 | 12,511 | -0.06(-0.49%) |
Mar 09, 2015 | 11.65 | 11.72 | 11.65 | 11.71 | 9,696 | +0.02(+0.16%) |
Mar 06, 2015 | 11.88 | 11.92 | 11.65 | 11.69 | 16,512 | +0.02(+0.21%) |
Mar 05, 2015 | 11.66 | 11.88 | 11.66 | 11.66 | 16,297 | +0.01(+0.05%) |
Mar 04, 2015 | 12.09 | 11.88 | 11.66 | 11.66 | 17,417 | -0.22(-1.84%) |
Mar 03, 2015 | 11.99 | 12.03 | 11.70 | 11.88 | 24,033 | -0.02(-0.14%) |
Mar 02, 2015 | 11.94 | 12.00 | 11.89 | 11.89 | 11,484 | -0.01(-0.10%) |
Feb 27, 2015 | 11.79 | 12.12 | 11.79 | 11.91 | 16,555 | -0.09(-0.71%) |
Feb 26, 2015 | 12.00 | 12.12 | 11.77 | 11.99 | 18,485 | -0.25(-2.06%) |
Feb 25, 2015 | 12.27 | 12.27 | 12.03 | 12.24 | 10,662 | -0.01(-0.08%) |
Feb 24, 2015 | 12.01 | 12.30 | 12.01 | 12.25 | 7,879 | +0.42(+3.58%) |
Feb 23, 2015 | 12.32 | 12.32 | 11.67 | 11.83 | 16,782 | -0.49(-3.94%) |
Feb 20, 2015 | 12.41 | 12.43 | 12.31 | 12.31 | 24,729 | -0.05(-0.42%) |
Feb 19, 2015 | 11.96 | 12.52 | 11.90 | 12.37 | 15,838 | +0.12(+1.01%) |
Feb 18, 2015 | 11.82 | 12.52 | 11.82 | 12.24 | 32,533 | +0.37(+3.12%) |
Feb 17, 2015 | 11.44 | 11.95 | 11.44 | 11.87 | 17,095 | +0.45(+3.96%) |
Feb 13, 2015 | 11.68 | 11.42 | 11.42 | 11.42 | 16,398 | -0.31(-2.64%) |
Feb 12, 2015 | 11.70 | 11.84 | 11.70 | 11.73 | 10,349 | +0.10(+0.90%) |
Feb 11, 2015 | 11.23 | 11.63 | 11.21 | 11.63 | 13,557 | +0.32(+2.86%) |
Feb 10, 2015 | 11.19 | 11.49 | 11.19 | 11.30 | 10,465 | +0.10(+0.89%) |
Feb 09, 2015 | 11.39 | 11.43 | 10.94 | 11.20 | 8,339 | +0.00(+0.04%) |
Feb 06, 2015 | 11.70 | 11.70 | 11.19 | 11.20 | 9,140 | -0.13(-1.18%) |
Feb 05, 2015 | 11.70 | 11.70 | 11.32 | 11.33 | 4,385 | +0.03(+0.29%) |
Feb 04, 2015 | 11.91 | 11.91 | 11.29 | 11.30 | 17,350 | -0.39(-3.30%) |
Feb 03, 2015 | 11.42 | 11.83 | 11.42 | 11.68 | 12,292 | +0.46(+4.11%) |
Feb 02, 2015 | 11.02 | 11.54 | 11.02 | 11.22 | 11,930 | +0.17(+1.55%) |
Jan 30, 2015 | 12.08 | 12.08 | 11.05 | 11.05 | 10,982 | -0.91(-7.60%) |
Jan 29, 2015 | 12.08 | 12.08 | 11.73 | 11.96 | 4,566 | +0.00(+0.01%) |
Jan 28, 2015 | 11.81 | 11.96 | 11.44 | 11.96 | 5,873 | +0.51(+4.42%) |
Jan 27, 2015 | 11.08 | 11.52 | 11.08 | 11.45 | 11,974 | +0.27(+2.41%) |
Jan 26, 2015 | 11.00 | 11.51 | 11.00 | 11.18 | 15,651 | +0.14(+1.24%) |
Jan 23, 2015 | 11.76 | 11.83 | 11.04 | 11.04 | 9,900 | -0.30(-2.62%) |
Jan 22, 2015 | 11.58 | 11.58 | 11.34 | 11.34 | 8,451 | +0.00(+0.00%) |
Jan 21, 2015 | 10.92 | 11.53 | 10.92 | 11.34 | 20,131 | +0.41(+3.76%) |
Jan 20, 2015 | 11.09 | 11.29 | 10.43 | 10.93 | 21,159 | -0.18(-1.66%) |
Jan 16, 2015 | 11.06 | 11.38 | 10.98 | 11.12 | 9,475 | +0.10(+0.94%) |
Jan 15, 2015 | 11.07 | 11.42 | 10.93 | 11.01 | 12,314 | -0.16(-1.40%) |
Jan 14, 2015 | 11.35 | 11.35 | 10.87 | 11.17 | 12,867 | -0.07(-0.58%) |
Jan 13, 2015 | 11.37 | 11.41 | 10.87 | 11.23 | 27,376 | -0.20(-1.78%) |
Jan 12, 2015 | 11.51 | 11.57 | 11.31 | 11.44 | 9,945 | +0.06(+0.54%) |
Jan 09, 2015 | 11.63 | 11.81 | 11.38 | 11.38 | 10,093 | -0.24(-2.03%) |
Jan 08, 2015 | 11.11 | 11.61 | 11.11 | 11.61 | 9,509 | +0.36(+3.23%) |
Jan 07, 2015 | 11.81 | 11.81 | 11.03 | 11.25 | 19,767 | -0.14(-1.24%) |
Jan 06, 2015 | 11.97 | 11.97 | 10.95 | 11.39 | 18,387 | -0.58(-4.86%) |
Jan 05, 2015 | 12.16 | 12.29 | 11.81 | 11.97 | 19,670 | -0.12(-0.98%) |