Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 11.75 | 12.14 | 11.70 | 12.09 | 47,160 | +0.35(+3.02%) |
Mar 30, 2015 | 11.65 | 11.74 | 11.35 | 11.74 | 21,643 | +0.19(+1.69%) |
Mar 27, 2015 | 11.48 | 11.64 | 11.32 | 11.54 | 20,158 | +0.10(+0.85%) |
Mar 26, 2015 | 11.30 | 11.52 | 11.30 | 11.44 | 25,984 | +0.15(+1.29%) |
Mar 25, 2015 | 11.63 | 11.79 | 11.27 | 11.30 | 21,604 | -0.27(-2.34%) |
Mar 24, 2015 | 11.76 | 11.77 | 11.56 | 11.57 | 35,847 | -0.19(-1.66%) |
Mar 23, 2015 | 11.68 | 11.80 | 11.67 | 11.76 | 28,919 | +0.11(+0.96%) |
Mar 20, 2015 | 11.28 | 11.66 | 11.27 | 11.65 | 102,392 | +0.41(+3.65%) |
Mar 19, 2015 | 11.21 | 11.30 | 11.14 | 11.24 | 18,171 | +0.00(+0.00%) |
Mar 18, 2015 | 11.10 | 11.24 | 10.96 | 11.24 | 19,992 | +0.08(+0.75%) |
Mar 17, 2015 | 11.24 | 11.24 | 11.11 | 11.16 | 17,371 | -0.07(-0.62%) |
Mar 16, 2015 | 11.21 | 11.30 | 11.08 | 11.23 | 38,975 | +0.00(+0.00%) |
Mar 13, 2015 | 11.12 | 11.24 | 10.97 | 11.23 | 31,466 | +0.13(+1.19%) |
Mar 12, 2015 | 11.03 | 11.12 | 10.92 | 11.10 | 29,001 | +0.15(+1.40%) |
Mar 11, 2015 | 10.86 | 11.03 | 10.86 | 10.94 | 13,058 | +0.08(+0.70%) |
Mar 10, 2015 | 10.84 | 10.98 | 10.83 | 10.87 | 15,420 | -0.02(-0.19%) |
Mar 09, 2015 | 10.78 | 10.92 | 10.65 | 10.89 | 16,489 | +0.19(+1.81%) |
Mar 06, 2015 | 10.72 | 10.87 | 10.68 | 10.69 | 24,349 | -0.12(-1.09%) |
Mar 05, 2015 | 10.78 | 10.91 | 10.68 | 10.81 | 7,273 | +0.07(+0.64%) |
Mar 04, 2015 | 10.67 | 10.83 | 10.65 | 10.74 | 16,413 | -0.03(-0.26%) |
Mar 03, 2015 | 10.92 | 10.92 | 10.65 | 10.77 | 14,236 | -0.09(-0.83%) |
Mar 02, 2015 | 10.77 | 10.91 | 10.71 | 10.86 | 16,312 | +0.15(+1.35%) |
Feb 27, 2015 | 10.70 | 10.85 | 10.64 | 10.71 | 24,047 | -0.04(-0.39%) |
Feb 26, 2015 | 10.73 | 10.96 | 10.60 | 10.76 | 33,347 | -0.04(-0.38%) |
Feb 25, 2015 | 10.60 | 10.83 | 10.45 | 10.80 | 29,516 | +0.11(+1.03%) |
Feb 24, 2015 | 10.53 | 10.69 | 10.42 | 10.69 | 16,504 | +0.16(+1.51%) |
Feb 23, 2015 | 10.60 | 10.72 | 10.29 | 10.53 | 18,448 | -0.20(-1.87%) |
Feb 20, 2015 | 10.73 | 10.78 | 10.60 | 10.73 | 16,498 | +0.05(+0.45%) |
Feb 19, 2015 | 10.76 | 10.79 | 10.58 | 10.68 | 18,110 | -0.08(-0.71%) |
Feb 18, 2015 | 10.38 | 10.84 | 10.38 | 10.76 | 26,993 | -0.18(-1.64%) |
Feb 17, 2015 | 10.98 | 11.04 | 10.85 | 10.94 | 13,329 | -0.01(-0.06%) |
Feb 13, 2015 | 11.05 | 10.94 | 10.94 | 10.94 | 19,384 | -0.10(-0.94%) |
Feb 12, 2015 | 11.00 | 11.05 | 10.88 | 11.05 | 13,263 | +0.13(+1.20%) |
Feb 11, 2015 | 11.04 | 11.04 | 10.73 | 10.92 | 22,091 | +0.00(+0.00%) |
Feb 10, 2015 | 10.87 | 11.13 | 10.83 | 10.92 | 25,421 | +0.04(+0.38%) |
Feb 09, 2015 | 10.93 | 11.16 | 10.84 | 10.87 | 42,822 | -0.12(-1.07%) |
Feb 06, 2015 | 11.04 | 11.08 | 10.96 | 10.99 | 16,242 | -0.02(-0.19%) |
Feb 05, 2015 | 10.96 | 11.07 | 10.85 | 11.01 | 23,579 | -0.04(-0.38%) |
Feb 04, 2015 | 11.07 | 11.24 | 10.97 | 11.05 | 22,285 | -0.16(-1.42%) |
Feb 03, 2015 | 11.19 | 11.40 | 11.07 | 11.21 | 23,176 | +0.08(+0.75%) |
Feb 02, 2015 | 10.54 | 11.16 | 10.44 | 11.13 | 31,048 | +0.59(+5.64%) |
Jan 30, 2015 | 10.80 | 10.96 | 10.45 | 10.54 | 43,093 | -0.39(-3.54%) |
Jan 29, 2015 | 10.76 | 11.05 | 10.45 | 10.92 | 20,938 | +0.12(+1.09%) |
Jan 28, 2015 | 11.36 | 11.36 | 10.76 | 10.80 | 16,345 | -0.44(-3.87%) |
Jan 27, 2015 | 10.98 | 11.30 | 10.98 | 11.24 | 49,445 | -0.04(-0.37%) |
Jan 26, 2015 | 11.18 | 11.38 | 10.76 | 11.28 | 107,016 | +0.12(+1.11%) |
Jan 23, 2015 | 11.21 | 11.45 | 10.96 | 11.16 | 100,373 | -0.03(-0.31%) |
Jan 22, 2015 | 10.76 | 11.20 | 10.76 | 11.19 | 132,401 | +0.48(+4.52%) |
Jan 21, 2015 | 10.61 | 10.86 | 10.58 | 10.71 | 42,763 | +0.14(+1.31%) |
Jan 20, 2015 | 10.68 | 10.69 | 10.46 | 10.57 | 32,858 | -0.17(-1.55%) |
Jan 16, 2015 | 10.37 | 10.79 | 10.13 | 10.74 | 40,821 | +0.35(+3.33%) |
Jan 15, 2015 | 10.62 | 10.62 | 10.33 | 10.39 | 22,147 | -0.15(-1.44%) |
Jan 14, 2015 | 10.64 | 10.64 | 10.38 | 10.54 | 28,533 | -0.12(-1.10%) |
Jan 13, 2015 | 10.96 | 11.04 | 9.996 | 10.66 | 32,678 | -0.23(-2.16%) |
Jan 12, 2015 | 11.16 | 11.16 | 10.80 | 10.89 | 15,160 | -0.17(-1.56%) |
Jan 09, 2015 | 10.87 | 11.09 | 10.65 | 11.07 | 57,695 | +0.16(+1.46%) |
Jan 08, 2015 | 10.63 | 10.92 | 10.53 | 10.91 | 28,822 | +0.33(+3.14%) |
Jan 07, 2015 | 10.47 | 10.63 | 10.38 | 10.58 | 18,727 | +0.21(+2.00%) |
Jan 06, 2015 | 10.24 | 10.49 | 9.892 | 10.37 | 32,945 | -0.02(-0.20%) |
Jan 05, 2015 | 10.09 | 10.60 | 10.09 | 10.39 | 25,898 | +0.19(+1.90%) |