Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 12.46 | 12.50 | 12.38 | 12.43 | 2,680,621 | -0.08(-0.61%) |
Mar 30, 2015 | 12.35 | 12.53 | 12.29 | 12.50 | 1,901,934 | +0.20(+1.61%) |
Mar 27, 2015 | 12.26 | 12.31 | 12.19 | 12.31 | 2,047,660 | +0.08(+0.67%) |
Mar 26, 2015 | 12.33 | 12.40 | 12.19 | 12.22 | 4,449,582 | -0.11(-0.92%) |
Mar 25, 2015 | 12.63 | 12.66 | 12.32 | 12.34 | 2,332,762 | -0.29(-2.26%) |
Mar 24, 2015 | 12.65 | 12.73 | 12.57 | 12.62 | 3,210,559 | -0.04(-0.34%) |
Mar 23, 2015 | 12.65 | 12.74 | 12.59 | 12.67 | 2,843,925 | +0.02(+0.15%) |
Mar 20, 2015 | 12.31 | 12.69 | 12.31 | 12.65 | 5,499,863 | +0.40(+3.28%) |
Mar 19, 2015 | 12.13 | 12.28 | 12.10 | 12.25 | 2,322,739 | +0.04(+0.31%) |
Mar 18, 2015 | 11.94 | 12.25 | 11.90 | 12.21 | 2,229,869 | +0.23(+1.95%) |
Mar 17, 2015 | 11.92 | 12.01 | 11.86 | 11.97 | 2,024,671 | +0.04(+0.32%) |
Mar 16, 2015 | 11.91 | 12.03 | 11.91 | 11.94 | 1,924,231 | +0.07(+0.59%) |
Mar 13, 2015 | 11.87 | 11.89 | 11.75 | 11.87 | 1,896,324 | -0.00(-0.02%) |
Mar 12, 2015 | 11.83 | 11.91 | 11.81 | 11.87 | 3,806,241 | +0.12(+1.04%) |
Mar 11, 2015 | 11.78 | 11.81 | 11.71 | 11.75 | 2,665,857 | -0.02(-0.18%) |
Mar 10, 2015 | 11.76 | 11.85 | 11.70 | 11.77 | 2,037,869 | -0.03(-0.28%) |
Mar 09, 2015 | 11.81 | 11.87 | 11.76 | 11.80 | 2,228,174 | +0.04(+0.37%) |
Mar 06, 2015 | 12.05 | 12.06 | 11.73 | 11.76 | 3,198,911 | -0.45(-3.67%) |
Mar 05, 2015 | 12.27 | 12.38 | 12.20 | 12.21 | 2,140,638 | -0.03(-0.24%) |
Mar 04, 2015 | 12.43 | 12.45 | 12.20 | 12.24 | 1,765,723 | -0.21(-1.66%) |
Mar 03, 2015 | 12.44 | 12.48 | 12.41 | 12.44 | 2,075,549 | -0.02(-0.17%) |
Mar 02, 2015 | 12.41 | 12.61 | 12.39 | 12.46 | 2,463,901 | +0.08(+0.66%) |
Feb 27, 2015 | 12.31 | 12.41 | 12.22 | 12.38 | 3,502,298 | +0.10(+0.84%) |
Feb 26, 2015 | 12.41 | 12.43 | 12.21 | 12.28 | 2,623,231 | -0.15(-1.22%) |
Feb 25, 2015 | 12.41 | 12.55 | 12.40 | 12.43 | 2,045,321 | +0.01(+0.11%) |
Feb 24, 2015 | 12.63 | 12.64 | 12.34 | 12.42 | 2,088,533 | -0.25(-1.95%) |
Feb 23, 2015 | 12.55 | 12.66 | 12.49 | 12.66 | 3,080,654 | +0.11(+0.91%) |
Feb 20, 2015 | 12.44 | 12.59 | 12.43 | 12.55 | 2,686,879 | +0.09(+0.72%) |
Feb 19, 2015 | 12.57 | 12.60 | 12.42 | 12.46 | 3,167,269 | -0.18(-1.42%) |
Feb 18, 2015 | 12.58 | 12.65 | 12.46 | 12.64 | 2,915,589 | +0.07(+0.56%) |
Feb 17, 2015 | 12.65 | 12.76 | 12.52 | 12.57 | 2,843,656 | -0.10(-0.77%) |
Feb 13, 2015 | 12.74 | 12.67 | 12.67 | 12.67 | 2,917,394 | -0.07(-0.54%) |
Feb 12, 2015 | 12.60 | 12.77 | 12.57 | 12.74 | 3,465,362 | +0.19(+1.55%) |
Feb 11, 2015 | 12.46 | 12.72 | 12.46 | 12.54 | 3,157,825 | +0.08(+0.67%) |
Feb 10, 2015 | 12.57 | 12.59 | 12.42 | 12.46 | 5,241,658 | -0.08(-0.60%) |
Feb 09, 2015 | 12.61 | 12.75 | 12.53 | 12.53 | 1,825,957 | -0.11(-0.85%) |
Feb 06, 2015 | 12.91 | 12.96 | 12.57 | 12.64 | 2,866,446 | -0.31(-2.37%) |
Feb 05, 2015 | 12.86 | 12.96 | 12.81 | 12.95 | 2,154,205 | +0.11(+0.88%) |
Feb 04, 2015 | 12.90 | 12.94 | 12.79 | 12.84 | 2,433,255 | -0.12(-0.89%) |
Feb 03, 2015 | 12.65 | 13.01 | 12.62 | 12.95 | 4,889,570 | +0.28(+2.23%) |
Feb 02, 2015 | 12.64 | 12.73 | 12.35 | 12.67 | 3,843,327 | +0.02(+0.19%) |
Jan 30, 2015 | 12.81 | 12.84 | 12.64 | 12.64 | 3,331,385 | -0.20(-1.53%) |
Jan 29, 2015 | 12.79 | 12.88 | 12.73 | 12.84 | 4,230,685 | +0.07(+0.53%) |
Jan 28, 2015 | 12.92 | 13.00 | 12.75 | 12.77 | 3,716,137 | -0.12(-0.92%) |
Jan 27, 2015 | 12.85 | 12.97 | 12.80 | 12.89 | 3,088,285 | -0.02(-0.12%) |
Jan 26, 2015 | 12.78 | 12.91 | 12.72 | 12.91 | 3,180,283 | +0.13(+1.05%) |
Jan 23, 2015 | 12.80 | 12.92 | 12.72 | 12.77 | 3,436,359 | -0.15(-1.17%) |
Jan 22, 2015 | 12.80 | 12.95 | 12.74 | 12.92 | 3,319,453 | +0.19(+1.48%) |
Jan 21, 2015 | 12.73 | 12.81 | 12.69 | 12.74 | 1,884,812 | -0.01(-0.06%) |
Jan 20, 2015 | 12.90 | 12.92 | 12.71 | 12.74 | 2,499,074 | -0.14(-1.07%) |
Jan 16, 2015 | 12.63 | 12.90 | 12.60 | 12.88 | 2,429,062 | +0.21(+1.66%) |
Jan 15, 2015 | 12.71 | 12.79 | 12.62 | 12.67 | 3,020,618 | -0.04(-0.28%) |
Jan 14, 2015 | 12.48 | 12.72 | 12.43 | 12.71 | 3,167,764 | +0.13(+1.03%) |
Jan 13, 2015 | 12.53 | 12.63 | 12.41 | 12.58 | 3,651,689 | +0.08(+0.67%) |
Jan 12, 2015 | 12.28 | 12.51 | 12.27 | 12.49 | 2,746,426 | +0.24(+1.95%) |
Jan 09, 2015 | 12.31 | 12.40 | 12.24 | 12.25 | 2,779,767 | -0.05(-0.39%) |
Jan 08, 2015 | 12.32 | 12.38 | 12.22 | 12.30 | 3,131,186 | +0.01(+0.07%) |
Jan 07, 2015 | 12.25 | 12.37 | 12.11 | 12.29 | 4,334,678 | +0.09(+0.75%) |
Jan 06, 2015 | 12.17 | 12.32 | 12.14 | 12.20 | 2,625,387 | +0.06(+0.47%) |
Jan 05, 2015 | 12.04 | 12.18 | 11.98 | 12.15 | 1,924,527 | +0.06(+0.47%) |