Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 11.17 | 11.19 | 11.01 | 11.15 | 292,232 | -0.12(-1.05%) |
Mar 30, 2015 | 11.20 | 11.34 | 11.08 | 11.27 | 245,867 | +0.17(+1.51%) |
Mar 27, 2015 | 11.22 | 11.26 | 10.92 | 11.10 | 887,447 | -0.16(-1.41%) |
Mar 26, 2015 | 11.25 | 11.45 | 11.08 | 11.26 | 266,899 | +0.00(+0.04%) |
Mar 25, 2015 | 11.41 | 11.48 | 11.19 | 11.26 | 220,261 | -0.11(-1.00%) |
Mar 24, 2015 | 11.44 | 11.52 | 11.33 | 11.37 | 195,526 | -0.09(-0.75%) |
Mar 23, 2015 | 11.34 | 11.63 | 11.34 | 11.46 | 235,040 | +0.13(+1.15%) |
Mar 20, 2015 | 11.55 | 11.65 | 11.16 | 11.33 | 1,223,753 | -0.20(-1.77%) |
Mar 19, 2015 | 11.52 | 11.68 | 11.46 | 11.53 | 304,352 | +0.00(+0.00%) |
Mar 18, 2015 | 11.26 | 11.55 | 11.26 | 11.53 | 319,435 | +0.20(+1.73%) |
Mar 17, 2015 | 11.13 | 11.36 | 11.04 | 11.33 | 206,279 | +0.12(+1.05%) |
Mar 16, 2015 | 11.08 | 11.57 | 11.06 | 11.22 | 241,882 | +0.17(+1.55%) |
Mar 13, 2015 | 11.24 | 11.34 | 10.86 | 11.04 | 223,129 | -0.18(-1.56%) |
Mar 12, 2015 | 11.06 | 11.29 | 11.04 | 11.22 | 388,170 | +0.28(+2.57%) |
Mar 11, 2015 | 10.71 | 10.97 | 10.57 | 10.94 | 608,097 | +0.19(+1.74%) |
Mar 10, 2015 | 10.93 | 11.30 | 10.62 | 10.75 | 866,101 | -0.41(-3.65%) |
Mar 09, 2015 | 11.11 | 11.21 | 11.09 | 11.16 | 394,226 | +0.11(+0.96%) |
Mar 06, 2015 | 10.99 | 11.24 | 10.92 | 11.05 | 363,739 | -0.06(-0.51%) |
Mar 05, 2015 | 11.00 | 11.19 | 10.88 | 11.11 | 280,510 | +0.08(+0.70%) |
Mar 04, 2015 | 11.21 | 11.26 | 10.93 | 11.03 | 351,181 | -0.24(-2.10%) |
Mar 03, 2015 | 11.19 | 11.37 | 11.13 | 11.27 | 407,420 | -0.18(-1.57%) |
Mar 02, 2015 | 11.39 | 11.73 | 11.27 | 11.45 | 863,083 | +0.07(+0.57%) |
Feb 27, 2015 | 11.35 | 11.51 | 11.27 | 11.38 | 307,949 | -0.02(-0.14%) |
Feb 26, 2015 | 11.42 | 11.59 | 11.34 | 11.40 | 300,609 | -0.05(-0.46%) |
Feb 25, 2015 | 11.76 | 12.00 | 11.42 | 11.45 | 355,215 | -0.33(-2.84%) |
Feb 24, 2015 | 11.69 | 12.00 | 11.54 | 11.79 | 374,455 | +0.09(+0.73%) |
Feb 23, 2015 | 11.73 | 11.87 | 11.55 | 11.70 | 276,925 | -0.10(-0.86%) |
Feb 20, 2015 | 11.85 | 11.96 | 11.67 | 11.80 | 369,317 | -0.02(-0.14%) |
Feb 19, 2015 | 11.63 | 12.02 | 11.52 | 11.82 | 930,176 | +0.15(+1.33%) |
Feb 18, 2015 | 11.78 | 11.92 | 11.60 | 11.66 | 298,622 | -0.11(-0.97%) |
Feb 17, 2015 | 11.90 | 11.98 | 11.72 | 11.78 | 442,370 | -0.10(-0.82%) |
Feb 13, 2015 | 11.99 | 11.88 | 11.88 | 11.88 | 600,454 | -0.09(-0.72%) |
Feb 12, 2015 | 12.16 | 12.23 | 11.96 | 11.96 | 582,978 | -0.17(-1.38%) |
Feb 11, 2015 | 12.33 | 12.55 | 11.62 | 12.13 | 1,237,902 | -0.06(-0.47%) |
Feb 10, 2015 | 12.10 | 12.32 | 11.92 | 12.19 | 361,555 | +0.12(+1.01%) |
Feb 09, 2015 | 12.19 | 12.41 | 12.05 | 12.06 | 190,763 | -0.22(-1.79%) |
Feb 06, 2015 | 12.21 | 12.51 | 12.17 | 12.28 | 210,563 | +0.10(+0.80%) |
Feb 05, 2015 | 12.30 | 12.38 | 12.17 | 12.19 | 197,789 | -0.01(-0.07%) |
Feb 04, 2015 | 12.32 | 12.70 | 12.15 | 12.19 | 400,910 | -0.25(-2.03%) |
Feb 03, 2015 | 11.68 | 12.52 | 11.68 | 12.45 | 614,293 | +0.78(+6.67%) |
Feb 02, 2015 | 11.41 | 11.72 | 11.24 | 11.67 | 288,657 | +0.26(+2.25%) |
Jan 30, 2015 | 11.67 | 11.67 | 11.33 | 11.41 | 353,080 | -0.25(-2.17%) |
Jan 29, 2015 | 11.44 | 11.66 | 11.34 | 11.66 | 387,289 | +0.26(+2.25%) |
Jan 28, 2015 | 11.74 | 11.74 | 11.32 | 11.41 | 312,523 | -0.29(-2.44%) |
Jan 27, 2015 | 11.33 | 11.74 | 11.11 | 11.69 | 719,664 | +0.24(+2.10%) |
Jan 26, 2015 | 11.47 | 11.62 | 11.37 | 11.45 | 295,893 | -0.04(-0.36%) |
Jan 23, 2015 | 11.58 | 11.60 | 11.45 | 11.49 | 195,148 | -0.09(-0.81%) |
Jan 22, 2015 | 11.53 | 11.70 | 11.30 | 11.59 | 469,789 | +0.07(+0.60%) |
Jan 21, 2015 | 11.34 | 11.58 | 11.26 | 11.52 | 358,733 | +0.18(+1.58%) |
Jan 20, 2015 | 11.66 | 11.68 | 11.16 | 11.34 | 362,164 | -0.21(-1.84%) |
Jan 16, 2015 | 11.63 | 11.68 | 11.37 | 11.55 | 678,128 | -0.11(-0.94%) |
Jan 15, 2015 | 11.77 | 11.83 | 11.50 | 11.66 | 911,286 | -0.04(-0.35%) |
Jan 14, 2015 | 11.57 | 11.77 | 11.39 | 11.70 | 661,738 | -0.06(-0.52%) |
Jan 13, 2015 | 11.73 | 11.90 | 11.63 | 11.76 | 450,664 | +0.11(+0.94%) |
Jan 12, 2015 | 11.86 | 12.05 | 11.45 | 11.65 | 712,592 | +0.04(+0.32%) |
Jan 09, 2015 | 11.92 | 12.05 | 11.51 | 11.61 | 977,324 | -0.28(-2.36%) |
Jan 08, 2015 | 12.09 | 12.19 | 11.83 | 11.90 | 710,943 | -0.14(-1.15%) |
Jan 07, 2015 | 12.21 | 12.38 | 11.82 | 12.03 | 392,484 | -0.04(-0.37%) |
Jan 06, 2015 | 12.72 | 12.82 | 11.77 | 12.08 | 798,621 | -0.57(-4.51%) |
Jan 05, 2015 | 12.71 | 12.82 | 12.44 | 12.65 | 219,316 | -0.23(-1.80%) |