Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 12.72 | 12.98 | 12.57 | 12.66 | 1,127,146 | -0.07(-0.58%) |
Mar 30, 2015 | 12.42 | 12.78 | 12.30 | 12.74 | 1,030,456 | +0.44(+3.58%) |
Mar 27, 2015 | 11.91 | 12.31 | 11.84 | 12.30 | 1,583,071 | +0.39(+3.31%) |
Mar 26, 2015 | 11.87 | 12.05 | 11.68 | 11.90 | 5,052,266 | -0.28(-2.33%) |
Mar 25, 2015 | 12.67 | 12.92 | 12.11 | 12.19 | 1,040,810 | -0.49(-3.83%) |
Mar 24, 2015 | 12.30 | 12.82 | 12.24 | 12.67 | 845,203 | +0.40(+3.29%) |
Mar 23, 2015 | 13.14 | 13.15 | 11.92 | 12.27 | 1,177,736 | -0.94(-7.14%) |
Mar 20, 2015 | 13.22 | 13.56 | 13.15 | 13.21 | 583,723 | -0.04(-0.28%) |
Mar 19, 2015 | 13.17 | 13.40 | 13.02 | 13.25 | 379,859 | +0.07(+0.56%) |
Mar 18, 2015 | 13.09 | 13.43 | 12.97 | 13.18 | 399,760 | -0.02(-0.14%) |
Mar 17, 2015 | 13.07 | 13.38 | 13.02 | 13.20 | 500,680 | +0.02(+0.14%) |
Mar 16, 2015 | 12.99 | 13.31 | 12.92 | 13.18 | 503,962 | +0.31(+2.42%) |
Mar 13, 2015 | 12.83 | 13.26 | 12.69 | 12.87 | 757,413 | +0.07(+0.57%) |
Mar 12, 2015 | 12.22 | 12.96 | 12.11 | 12.79 | 839,627 | +0.69(+5.68%) |
Mar 11, 2015 | 12.02 | 12.13 | 11.99 | 12.11 | 330,013 | +0.07(+0.61%) |
Mar 10, 2015 | 11.97 | 12.11 | 11.78 | 12.03 | 383,641 | +0.00(+0.00%) |
Mar 09, 2015 | 11.64 | 12.12 | 11.47 | 12.03 | 598,344 | +0.49(+4.21%) |
Mar 06, 2015 | 11.28 | 12.36 | 11.23 | 11.55 | 1,825,990 | +0.27(+2.36%) |
Mar 05, 2015 | 10.36 | 11.28 | 10.08 | 11.28 | 878,053 | +1.28(+12.83%) |
Mar 04, 2015 | 10.02 | 10.12 | 9.915 | 9.998 | 219,897 | -0.06(-0.64%) |
Mar 03, 2015 | 10.07 | 10.17 | 9.805 | 10.06 | 324,129 | -0.05(-0.54%) |
Mar 02, 2015 | 10.08 | 10.20 | 10.04 | 10.12 | 242,128 | +0.09(+0.91%) |
Feb 27, 2015 | 10.21 | 10.27 | 9.879 | 10.03 | 416,037 | -0.18(-1.80%) |
Feb 26, 2015 | 10.12 | 10.21 | 9.970 | 10.21 | 296,288 | +0.12(+1.18%) |
Feb 25, 2015 | 9.860 | 10.11 | 9.860 | 10.09 | 424,939 | +0.25(+2.51%) |
Feb 24, 2015 | 9.750 | 9.924 | 9.723 | 9.842 | 341,490 | +0.07(+0.75%) |
Feb 23, 2015 | 9.704 | 9.860 | 9.604 | 9.769 | 258,124 | +0.08(+0.85%) |
Feb 20, 2015 | 9.640 | 9.723 | 9.521 | 9.686 | 183,094 | +0.05(+0.57%) |
Feb 19, 2015 | 9.567 | 10.06 | 9.494 | 9.631 | 486,593 | +0.09(+0.96%) |
Feb 18, 2015 | 9.457 | 9.622 | 9.365 | 9.540 | 327,756 | +0.11(+1.17%) |
Feb 17, 2015 | 9.310 | 9.503 | 9.228 | 9.430 | 313,131 | +0.14(+1.48%) |
Feb 13, 2015 | 8.981 | 9.292 | 9.292 | 9.292 | 298,783 | +0.34(+3.79%) |
Feb 12, 2015 | 9.146 | 9.219 | 8.825 | 8.953 | 275,836 | -0.15(-1.61%) |
Feb 11, 2015 | 9.072 | 9.219 | 8.935 | 9.100 | 240,785 | +0.03(+0.30%) |
Feb 10, 2015 | 9.301 | 9.338 | 8.935 | 9.072 | 344,696 | -0.13(-1.39%) |
Feb 09, 2015 | 9.356 | 9.585 | 9.118 | 9.200 | 358,303 | -0.16(-1.67%) |
Feb 06, 2015 | 9.136 | 9.459 | 9.091 | 9.356 | 268,686 | +0.22(+2.41%) |
Feb 05, 2015 | 9.283 | 9.384 | 9.081 | 9.136 | 149,384 | -0.12(-1.29%) |
Feb 04, 2015 | 9.045 | 9.384 | 9.045 | 9.255 | 180,691 | +0.16(+1.71%) |
Feb 03, 2015 | 8.852 | 9.200 | 8.852 | 9.100 | 290,520 | +0.29(+3.33%) |
Feb 02, 2015 | 9.026 | 9.026 | 8.403 | 8.806 | 262,071 | +0.14(+1.59%) |
Jan 30, 2015 | 8.751 | 8.944 | 8.495 | 8.669 | 490,218 | -0.17(-1.97%) |
Jan 29, 2015 | 8.962 | 8.999 | 8.577 | 8.843 | 246,657 | -0.12(-1.33%) |
Jan 28, 2015 | 9.457 | 9.466 | 8.843 | 8.962 | 275,992 | -0.45(-4.77%) |
Jan 27, 2015 | 9.292 | 9.585 | 9.265 | 9.411 | 124,390 | -0.01(-0.10%) |
Jan 26, 2015 | 9.613 | 9.663 | 9.283 | 9.420 | 178,402 | -0.19(-2.00%) |
Jan 23, 2015 | 9.576 | 9.732 | 9.490 | 9.613 | 206,489 | +0.06(+0.67%) |
Jan 22, 2015 | 9.549 | 9.576 | 9.191 | 9.549 | 310,441 | +0.13(+1.36%) |
Jan 21, 2015 | 9.210 | 9.512 | 9.081 | 9.420 | 217,038 | +0.21(+2.29%) |
Jan 20, 2015 | 9.356 | 9.439 | 9.191 | 9.210 | 269,688 | -0.13(-1.37%) |
Jan 16, 2015 | 9.017 | 9.356 | 9.008 | 9.338 | 193,731 | +0.26(+2.83%) |
Jan 15, 2015 | 9.549 | 9.631 | 9.063 | 9.081 | 362,952 | -0.41(-4.34%) |
Jan 14, 2015 | 9.668 | 9.759 | 9.384 | 9.494 | 131,979 | -0.31(-3.18%) |
Jan 13, 2015 | 9.640 | 9.934 | 9.530 | 9.805 | 259,268 | +0.30(+3.18%) |
Jan 12, 2015 | 9.595 | 9.787 | 9.430 | 9.503 | 196,495 | -0.06(-0.67%) |
Jan 09, 2015 | 9.549 | 9.805 | 9.402 | 9.567 | 154,611 | +0.02(+0.19%) |
Jan 08, 2015 | 9.512 | 9.787 | 9.356 | 9.549 | 240,606 | +0.18(+1.96%) |
Jan 07, 2015 | 9.466 | 9.558 | 9.164 | 9.365 | 298,518 | +0.01(+0.10%) |
Jan 06, 2015 | 9.906 | 9.952 | 9.219 | 9.356 | 380,126 | -0.51(-5.20%) |
Jan 05, 2015 | 9.970 | 10.14 | 9.640 | 9.869 | 287,253 | -0.15(-1.46%) |