Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 12.37 | 12.51 | 12.36 | 12.47 | 54,483 | +0.02(+0.18%) |
Mar 30, 2015 | 12.43 | 12.51 | 12.43 | 12.44 | 176,617 | +0.03(+0.23%) |
Mar 27, 2015 | 12.33 | 12.49 | 12.13 | 12.42 | 95,415 | +0.15(+1.23%) |
Mar 26, 2015 | 12.14 | 12.37 | 12.08 | 12.27 | 160,391 | +0.07(+0.54%) |
Mar 25, 2015 | 12.04 | 12.36 | 12.04 | 12.20 | 84,908 | -0.03(-0.23%) |
Mar 24, 2015 | 12.15 | 12.33 | 11.82 | 12.23 | 207,411 | +0.01(+0.08%) |
Mar 23, 2015 | 12.24 | 12.33 | 12.03 | 12.22 | 50,426 | -0.00(-0.03%) |
Mar 20, 2015 | 12.30 | 12.53 | 12.19 | 12.22 | 156,946 | -0.06(-0.51%) |
Mar 19, 2015 | 12.33 | 12.56 | 12.22 | 12.28 | 213,355 | -0.07(-0.58%) |
Mar 18, 2015 | 12.45 | 12.70 | 12.25 | 12.36 | 196,367 | -0.07(-0.58%) |
Mar 17, 2015 | 11.98 | 12.47 | 11.91 | 12.43 | 625,526 | +0.52(+4.35%) |
Mar 16, 2015 | 11.90 | 12.00 | 11.90 | 11.91 | 81,966 | +0.00(+0.03%) |
Mar 13, 2015 | 11.75 | 11.92 | 11.68 | 11.91 | 155,636 | +0.19(+1.61%) |
Mar 12, 2015 | 11.67 | 11.80 | 11.67 | 11.72 | 51,306 | +0.13(+1.17%) |
Mar 11, 2015 | 11.52 | 11.74 | 11.45 | 11.58 | 92,735 | +0.06(+0.52%) |
Mar 10, 2015 | 11.53 | 11.58 | 11.51 | 11.52 | 41,923 | -0.10(-0.86%) |
Mar 09, 2015 | 11.38 | 11.73 | 11.38 | 11.62 | 141,836 | +0.21(+1.84%) |
Mar 06, 2015 | 11.42 | 11.45 | 11.30 | 11.41 | 170,389 | -0.00(-0.03%) |
Mar 05, 2015 | 11.24 | 11.42 | 11.24 | 11.42 | 107,644 | +0.10(+0.89%) |
Mar 04, 2015 | 11.30 | 11.51 | 11.24 | 11.32 | 62,190 | +0.02(+0.17%) |
Mar 03, 2015 | 11.19 | 11.40 | 11.19 | 11.30 | 93,879 | +0.01(+0.06%) |
Mar 02, 2015 | 11.15 | 11.34 | 11.15 | 11.29 | 165,515 | +0.14(+1.26%) |
Feb 27, 2015 | 11.15 | 11.16 | 11.08 | 11.15 | 147,116 | +0.00(+0.00%) |
Feb 26, 2015 | 11.12 | 11.15 | 11.09 | 11.15 | 194,587 | +0.03(+0.31%) |
Feb 25, 2015 | 11.09 | 11.13 | 11.06 | 11.12 | 104,613 | +0.05(+0.42%) |
Feb 24, 2015 | 11.19 | 11.21 | 11.00 | 11.07 | 183,967 | -0.12(-1.09%) |
Feb 23, 2015 | 11.18 | 11.19 | 11.00 | 11.19 | 145,079 | +0.00(+0.00%) |
Feb 20, 2015 | 11.18 | 11.20 | 11.13 | 11.19 | 40,219 | +0.02(+0.17%) |
Feb 19, 2015 | 11.12 | 11.38 | 11.03 | 11.17 | 190,384 | +0.17(+1.53%) |
Feb 18, 2015 | 10.92 | 11.04 | 10.92 | 11.00 | 133,058 | +0.08(+0.77%) |
Feb 17, 2015 | 10.74 | 10.93 | 10.74 | 10.92 | 260,596 | +0.18(+1.72%) |
Feb 13, 2015 | 10.63 | 10.74 | 10.74 | 10.74 | 131,142 | +0.11(+1.03%) |
Feb 12, 2015 | 10.52 | 10.63 | 10.52 | 10.63 | 115,815 | +0.11(+1.07%) |
Feb 11, 2015 | 10.64 | 10.69 | 10.51 | 10.51 | 113,988 | -0.09(-0.83%) |
Feb 10, 2015 | 10.68 | 10.68 | 10.55 | 10.60 | 229,909 | -0.08(-0.70%) |
Feb 09, 2015 | 10.71 | 10.79 | 10.65 | 10.68 | 243,452 | -0.07(-0.64%) |
Feb 06, 2015 | 10.65 | 10.75 | 10.60 | 10.75 | 290,084 | +0.09(+0.82%) |
Feb 05, 2015 | 10.94 | 10.97 | 10.55 | 10.66 | 112,207 | -0.25(-2.32%) |
Feb 04, 2015 | 10.63 | 11.07 | 10.63 | 10.91 | 90,303 | +0.29(+2.74%) |
Feb 03, 2015 | 10.46 | 10.94 | 10.45 | 10.62 | 93,661 | +0.15(+1.46%) |
Feb 02, 2015 | 10.46 | 10.49 | 10.39 | 10.47 | 76,411 | +0.00(+0.03%) |
Jan 30, 2015 | 10.45 | 10.77 | 10.38 | 10.46 | 67,608 | -0.16(-1.53%) |
Jan 29, 2015 | 10.11 | 10.78 | 10.04 | 10.63 | 56,858 | +0.50(+4.94%) |
Jan 28, 2015 | 10.14 | 10.14 | 10.10 | 10.13 | 210,557 | -0.01(-0.06%) |
Jan 27, 2015 | 10.01 | 10.16 | 10.01 | 10.13 | 63,514 | +0.02(+0.15%) |
Jan 26, 2015 | 10.13 | 10.14 | 10.10 | 10.12 | 21,523 | +0.02(+0.15%) |
Jan 23, 2015 | 10.04 | 10.14 | 10.04 | 10.10 | 239,773 | +0.00(+0.03%) |
Jan 22, 2015 | 10.08 | 10.14 | 10.04 | 10.10 | 240,356 | +0.04(+0.40%) |
Jan 21, 2015 | 10.13 | 10.14 | 10.01 | 10.06 | 118,780 | -0.10(-0.95%) |
Jan 20, 2015 | 10.22 | 10.23 | 10.08 | 10.15 | 39,310 | -0.09(-0.92%) |
Jan 16, 2015 | 10.31 | 10.33 | 10.16 | 10.25 | 35,440 | -0.09(-0.88%) |
Jan 15, 2015 | 10.49 | 10.49 | 10.33 | 10.34 | 31,288 | -0.14(-1.37%) |
Jan 14, 2015 | 10.54 | 10.54 | 10.43 | 10.48 | 21,098 | -0.14(-1.35%) |
Jan 13, 2015 | 10.60 | 10.71 | 10.55 | 10.63 | 12,637 | +0.15(+1.40%) |
Jan 12, 2015 | 10.75 | 10.94 | 10.40 | 10.48 | 41,220 | -0.15(-1.41%) |
Jan 09, 2015 | 10.49 | 10.69 | 10.45 | 10.63 | 45,749 | +0.04(+0.41%) |
Jan 08, 2015 | 10.48 | 10.61 | 10.48 | 10.59 | 15,740 | +0.16(+1.50%) |
Jan 07, 2015 | 10.08 | 10.47 | 10.08 | 10.43 | 29,289 | +0.06(+0.54%) |
Jan 06, 2015 | 11.00 | 11.00 | 10.33 | 10.37 | 220,319 | -0.64(-5.79%) |
Jan 05, 2015 | 11.02 | 11.04 | 11.00 | 11.01 | 42,112 | -0.06(-0.51%) |