Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 10.13 | 10.30 | 10.02 | 10.05 | 4,338,021 | -0.22(-2.14%) |
Mar 30, 2015 | 10.31 | 10.44 | 10.06 | 10.27 | 3,255,757 | +0.02(+0.20%) |
Mar 27, 2015 | 10.78 | 10.80 | 10.21 | 10.25 | 4,481,441 | -0.69(-6.31%) |
Mar 26, 2015 | 10.78 | 11.02 | 10.63 | 10.94 | 6,837,425 | +0.52(+4.99%) |
Mar 25, 2015 | 10.22 | 10.53 | 10.06 | 10.42 | 5,072,850 | +0.36(+3.58%) |
Mar 24, 2015 | 10.19 | 10.20 | 10.00 | 10.06 | 3,067,281 | +0.05(+0.50%) |
Mar 23, 2015 | 9.840 | 10.10 | 9.830 | 10.01 | 3,323,215 | +0.22(+2.25%) |
Mar 20, 2015 | 9.900 | 10.06 | 9.770 | 9.790 | 6,027,208 | +0.22(+2.30%) |
Mar 19, 2015 | 9.480 | 9.750 | 9.450 | 9.570 | 4,828,079 | -0.42(-4.20%) |
Mar 18, 2015 | 9.300 | 10.02 | 9.235 | 9.990 | 11,721,565 | +0.55(+5.83%) |
Mar 17, 2015 | 9.490 | 9.621 | 9.390 | 9.440 | 8,121,731 | -0.26(-2.68%) |
Mar 16, 2015 | 9.790 | 9.810 | 9.460 | 9.700 | 10,328,433 | -0.33(-3.29%) |
Mar 13, 2015 | 10.25 | 10.26 | 9.920 | 10.03 | 8,577,507 | -0.41(-3.93%) |
Mar 12, 2015 | 10.69 | 10.72 | 10.38 | 10.44 | 2,789,242 | -0.26(-2.43%) |
Mar 11, 2015 | 10.75 | 10.75 | 10.46 | 10.70 | 4,880,894 | -0.09(-0.83%) |
Mar 10, 2015 | 10.91 | 11.02 | 10.67 | 10.79 | 4,894,742 | -0.31(-2.79%) |
Mar 09, 2015 | 11.00 | 11.30 | 10.95 | 11.10 | 2,860,919 | +0.07(+0.63%) |
Mar 06, 2015 | 11.15 | 11.24 | 10.84 | 11.03 | 5,440,650 | -0.31(-2.73%) |
Mar 05, 2015 | 11.44 | 11.59 | 11.26 | 11.34 | 3,623,637 | -0.19(-1.65%) |
Mar 04, 2015 | 11.34 | 11.58 | 11.00 | 11.53 | 5,709,551 | +0.35(+3.13%) |
Mar 03, 2015 | 11.09 | 11.30 | 10.97 | 11.18 | 3,906,221 | +0.11(+0.99%) |
Mar 02, 2015 | 10.93 | 11.36 | 10.87 | 11.07 | 4,429,311 | +0.12(+1.10%) |
Feb 27, 2015 | 10.95 | 11.09 | 10.73 | 10.95 | 4,167,660 | +0.07(+0.64%) |
Feb 26, 2015 | 11.05 | 11.16 | 10.59 | 10.88 | 8,001,540 | -0.43(-3.80%) |
Feb 25, 2015 | 10.96 | 11.41 | 10.76 | 11.31 | 4,699,794 | +0.41(+3.76%) |
Feb 24, 2015 | 11.15 | 11.19 | 10.88 | 10.90 | 3,639,345 | -0.05(-0.46%) |
Feb 23, 2015 | 11.00 | 11.27 | 10.88 | 10.95 | 7,465,643 | -0.38(-3.35%) |
Feb 20, 2015 | 11.61 | 11.68 | 11.32 | 11.33 | 3,498,890 | -0.29(-2.50%) |
Feb 19, 2015 | 11.17 | 11.82 | 11.13 | 11.62 | 4,552,962 | -0.13(-1.11%) |
Feb 18, 2015 | 11.94 | 12.13 | 11.68 | 11.75 | 4,034,884 | -0.38(-3.13%) |
Feb 17, 2015 | 11.83 | 12.38 | 11.55 | 12.13 | 5,024,733 | +0.12(+1.00%) |
Feb 13, 2015 | 12.07 | 12.01 | 12.01 | 12.01 | 4,335,800 | +0.34(+2.91%) |
Feb 12, 2015 | 11.59 | 11.77 | 11.32 | 11.67 | 4,921,730 | +0.45(+4.01%) |
Feb 11, 2015 | 11.20 | 11.37 | 10.87 | 11.22 | 6,757,120 | -0.29(-2.52%) |
Feb 10, 2015 | 11.98 | 11.98 | 11.34 | 11.51 | 6,498,764 | -0.60(-4.95%) |
Feb 09, 2015 | 12.10 | 12.38 | 12.04 | 12.11 | 6,443,766 | +0.23(+1.94%) |
Feb 06, 2015 | 11.69 | 12.18 | 11.64 | 11.88 | 6,286,207 | +0.29(+2.50%) |
Feb 05, 2015 | 11.19 | 11.86 | 11.19 | 11.59 | 7,471,929 | +0.53(+4.79%) |
Feb 04, 2015 | 11.61 | 11.62 | 10.81 | 11.06 | 9,177,409 | -0.87(-7.29%) |
Feb 03, 2015 | 11.50 | 12.45 | 11.47 | 11.93 | 11,556,420 | +0.66(+5.86%) |
Feb 02, 2015 | 11.10 | 11.32 | 10.78 | 11.27 | 5,824,195 | +0.59(+5.52%) |
Jan 30, 2015 | 9.980 | 10.88 | 9.960 | 10.68 | 4,828,339 | +0.76(+7.66%) |
Jan 29, 2015 | 10.01 | 10.02 | 9.660 | 9.920 | 4,067,692 | +0.07(+0.71%) |
Jan 28, 2015 | 10.11 | 10.22 | 9.810 | 9.850 | 6,362,164 | -0.47(-4.55%) |
Jan 27, 2015 | 10.09 | 10.43 | 10.07 | 10.32 | 3,021,170 | +0.25(+2.48%) |
Jan 26, 2015 | 10.15 | 10.39 | 10.05 | 10.07 | 3,799,429 | -0.09(-0.89%) |
Jan 23, 2015 | 10.29 | 10.47 | 10.12 | 10.16 | 4,554,128 | -0.31(-2.96%) |
Jan 22, 2015 | 10.73 | 10.80 | 10.29 | 10.47 | 4,510,456 | -0.21(-1.97%) |
Jan 21, 2015 | 10.66 | 10.86 | 10.58 | 10.68 | 2,452,472 | +0.18(+1.71%) |
Jan 20, 2015 | 10.63 | 10.74 | 10.42 | 10.50 | 4,808,895 | -0.59(-5.32%) |
Jan 16, 2015 | 10.68 | 11.09 | 11.09 | 11.09 | 3,370,200 | +0.61(+5.86%) |
Jan 15, 2015 | 11.21 | 11.26 | 10.45 | 10.48 | 4,324,855 | -0.56(-5.11%) |
Jan 14, 2015 | 10.48 | 11.18 | 10.36 | 11.04 | 4,385,689 | +0.45(+4.25%) |
Jan 13, 2015 | 10.35 | 10.68 | 10.24 | 10.59 | 4,494,376 | +0.12(+1.15%) |
Jan 12, 2015 | 10.71 | 10.71 | 10.46 | 10.47 | 4,993,018 | -0.65(-5.85%) |
Jan 09, 2015 | 11.20 | 11.25 | 10.81 | 11.12 | 3,305,882 | -0.19(-1.68%) |
Jan 08, 2015 | 11.13 | 11.34 | 10.97 | 11.31 | 4,705,698 | +0.12(+1.07%) |
Jan 07, 2015 | 11.11 | 11.38 | 10.95 | 11.19 | 4,162,937 | +0.21(+1.91%) |
Jan 06, 2015 | 11.29 | 11.39 | 10.92 | 10.98 | 4,993,486 | -0.49(-4.27%) |
Jan 05, 2015 | 11.80 | 11.83 | 11.47 | 11.47 | 4,895,021 | -0.74(-6.06%) |