Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 12.53 | 12.54 | 12.32 | 12.38 | 347,219 | -0.18(-1.45%) |
Mar 30, 2015 | 12.48 | 12.60 | 12.44 | 12.56 | 190,087 | +0.16(+1.33%) |
Mar 27, 2015 | 12.32 | 12.41 | 12.26 | 12.40 | 154,602 | +0.10(+0.85%) |
Mar 26, 2015 | 12.06 | 12.30 | 11.97 | 12.29 | 224,260 | +0.10(+0.85%) |
Mar 25, 2015 | 12.62 | 12.62 | 12.18 | 12.19 | 314,190 | -0.39(-3.10%) |
Mar 24, 2015 | 12.90 | 12.92 | 12.54 | 12.58 | 345,237 | -0.31(-2.42%) |
Mar 23, 2015 | 12.98 | 12.99 | 12.88 | 12.89 | 237,585 | -0.10(-0.80%) |
Mar 20, 2015 | 13.10 | 13.14 | 12.97 | 12.99 | 980,894 | -0.05(-0.40%) |
Mar 19, 2015 | 12.92 | 13.09 | 12.89 | 13.05 | 243,945 | +0.07(+0.53%) |
Mar 18, 2015 | 12.77 | 13.01 | 12.70 | 12.98 | 260,150 | +0.21(+1.63%) |
Mar 17, 2015 | 12.71 | 12.85 | 12.64 | 12.77 | 403,018 | +0.04(+0.34%) |
Mar 16, 2015 | 12.59 | 12.81 | 12.59 | 12.73 | 174,724 | +0.18(+1.45%) |
Mar 13, 2015 | 12.68 | 12.71 | 12.41 | 12.54 | 154,768 | -0.12(-0.96%) |
Mar 12, 2015 | 12.58 | 12.67 | 12.48 | 12.66 | 173,306 | +0.16(+1.32%) |
Mar 11, 2015 | 12.55 | 12.60 | 12.38 | 12.50 | 191,216 | -0.01(-0.07%) |
Mar 10, 2015 | 12.53 | 12.58 | 12.44 | 12.51 | 317,893 | -0.16(-1.23%) |
Mar 09, 2015 | 12.48 | 12.66 | 12.40 | 12.66 | 217,034 | +0.20(+1.60%) |
Mar 06, 2015 | 12.48 | 12.50 | 12.40 | 12.47 | 162,603 | -0.09(-0.69%) |
Mar 05, 2015 | 12.49 | 12.56 | 12.40 | 12.55 | 125,578 | +0.09(+0.70%) |
Mar 04, 2015 | 12.46 | 12.51 | 12.33 | 12.47 | 171,752 | -0.07(-0.55%) |
Mar 03, 2015 | 12.55 | 12.55 | 12.29 | 12.53 | 349,879 | -0.04(-0.35%) |
Mar 02, 2015 | 12.38 | 12.58 | 12.30 | 12.58 | 154,978 | +0.22(+1.75%) |
Feb 27, 2015 | 12.36 | 12.38 | 12.27 | 12.36 | 154,187 | -0.01(-0.07%) |
Feb 26, 2015 | 12.32 | 12.38 | 12.22 | 12.37 | 157,001 | +0.07(+0.56%) |
Feb 25, 2015 | 12.36 | 12.36 | 12.10 | 12.30 | 225,155 | +0.03(+0.21%) |
Feb 24, 2015 | 12.05 | 12.28 | 12.01 | 12.27 | 215,241 | +0.23(+1.87%) |
Feb 23, 2015 | 12.07 | 12.07 | 11.94 | 12.05 | 285,806 | -0.01(-0.07%) |
Feb 20, 2015 | 11.96 | 12.11 | 11.78 | 12.06 | 266,983 | +0.07(+0.58%) |
Feb 19, 2015 | 11.92 | 11.99 | 11.86 | 11.99 | 247,809 | -0.01(-0.07%) |
Feb 18, 2015 | 11.86 | 12.01 | 11.86 | 12.00 | 211,277 | +0.13(+1.13%) |
Feb 17, 2015 | 11.97 | 11.97 | 11.82 | 11.86 | 276,072 | -0.15(-1.22%) |
Feb 13, 2015 | 11.75 | 12.01 | 12.01 | 12.01 | 303,544 | +0.25(+2.12%) |
Feb 12, 2015 | 11.77 | 11.83 | 11.70 | 11.76 | 205,863 | +0.09(+0.74%) |
Feb 11, 2015 | 11.54 | 11.76 | 11.54 | 11.67 | 154,325 | +0.11(+0.97%) |
Feb 10, 2015 | 11.52 | 11.61 | 11.45 | 11.56 | 128,658 | +0.09(+0.83%) |
Feb 09, 2015 | 11.32 | 11.56 | 11.29 | 11.47 | 382,143 | +0.11(+0.99%) |
Feb 06, 2015 | 11.49 | 11.52 | 11.29 | 11.35 | 208,967 | -0.15(-1.35%) |
Feb 05, 2015 | 11.29 | 11.53 | 11.25 | 11.51 | 194,591 | +0.28(+2.45%) |
Feb 04, 2015 | 11.41 | 11.47 | 11.19 | 11.23 | 260,269 | -0.22(-1.88%) |
Feb 03, 2015 | 11.38 | 11.53 | 11.33 | 11.45 | 151,419 | +0.14(+1.22%) |
Feb 02, 2015 | 11.22 | 11.33 | 11.04 | 11.31 | 198,651 | +0.18(+1.62%) |
Jan 30, 2015 | 11.26 | 11.26 | 11.10 | 11.13 | 217,529 | -0.18(-1.60%) |
Jan 29, 2015 | 11.14 | 11.32 | 11.04 | 11.31 | 403,014 | +0.17(+1.55%) |
Jan 28, 2015 | 11.37 | 11.44 | 10.95 | 11.14 | 353,460 | -0.25(-2.19%) |
Jan 27, 2015 | 11.85 | 11.85 | 11.30 | 11.39 | 164,554 | -0.12(-1.05%) |
Jan 26, 2015 | 11.35 | 11.52 | 11.23 | 11.51 | 209,622 | +0.19(+1.67%) |
Jan 23, 2015 | 11.20 | 11.41 | 11.20 | 11.32 | 231,251 | +0.12(+1.08%) |
Jan 22, 2015 | 11.16 | 11.21 | 11.00 | 11.20 | 254,533 | +0.11(+1.01%) |
Jan 21, 2015 | 11.06 | 11.23 | 10.97 | 11.09 | 436,530 | -0.03(-0.23%) |
Jan 20, 2015 | 11.42 | 11.51 | 11.10 | 11.11 | 361,281 | -0.29(-2.57%) |
Jan 16, 2015 | 11.09 | 11.43 | 11.04 | 11.41 | 334,038 | +0.31(+2.79%) |
Jan 15, 2015 | 11.20 | 11.29 | 11.05 | 11.10 | 209,538 | -0.05(-0.46%) |
Jan 14, 2015 | 11.26 | 11.36 | 11.10 | 11.15 | 215,080 | -0.26(-2.26%) |
Jan 13, 2015 | 11.32 | 11.59 | 11.26 | 11.41 | 314,937 | +0.18(+1.61%) |
Jan 12, 2015 | 11.15 | 11.32 | 11.03 | 11.23 | 286,027 | +0.11(+1.01%) |
Jan 09, 2015 | 11.07 | 11.26 | 11.02 | 11.11 | 338,384 | +0.08(+0.70%) |
Jan 08, 2015 | 11.30 | 11.35 | 11.03 | 11.04 | 486,873 | -0.15(-1.31%) |
Jan 07, 2015 | 10.67 | 11.19 | 10.67 | 11.18 | 846,354 | +0.60(+5.70%) |
Jan 06, 2015 | 10.86 | 10.94 | 10.41 | 10.58 | 2,881,910 | -0.28(-2.62%) |
Jan 05, 2015 | 11.60 | 11.63 | 10.73 | 10.86 | 890,450 | -1.08(-9.01%) |