Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 11.44 | 11.65 | 11.32 | 11.50 | 67,113 | +0.09(+0.76%) |
Mar 30, 2015 | 11.45 | 11.58 | 11.38 | 11.41 | 83,858 | -0.11(-0.92%) |
Mar 27, 2015 | 11.58 | 11.59 | 11.41 | 11.52 | 128,345 | -0.04(-0.33%) |
Mar 26, 2015 | 11.60 | 11.60 | 11.47 | 11.56 | 188,586 | -0.04(-0.33%) |
Mar 25, 2015 | 11.40 | 11.64 | 11.35 | 11.60 | 82,280 | +0.15(+1.35%) |
Mar 24, 2015 | 11.45 | 11.45 | 11.34 | 11.44 | 72,274 | +0.03(+0.25%) |
Mar 23, 2015 | 11.61 | 11.61 | 11.36 | 11.41 | 65,686 | -0.29(-2.48%) |
Mar 20, 2015 | 11.38 | 11.70 | 11.38 | 11.70 | 41,997 | +0.29(+2.54%) |
Mar 19, 2015 | 11.33 | 11.47 | 11.33 | 11.41 | 18,707 | -0.01(-0.08%) |
Mar 18, 2015 | 11.22 | 11.43 | 11.22 | 11.42 | 49,709 | +0.13(+1.11%) |
Mar 17, 2015 | 11.03 | 11.30 | 10.94 | 11.30 | 51,612 | +0.21(+1.92%) |
Mar 16, 2015 | 10.84 | 11.15 | 10.59 | 11.08 | 121,084 | +0.21(+1.96%) |
Mar 13, 2015 | 11.00 | 11.07 | 10.70 | 10.87 | 203,156 | -0.11(-0.97%) |
Mar 12, 2015 | 10.76 | 10.98 | 10.72 | 10.98 | 91,866 | +0.17(+1.61%) |
Mar 11, 2015 | 10.95 | 10.97 | 10.74 | 10.80 | 319,224 | -0.17(-1.59%) |
Mar 10, 2015 | 11.43 | 11.69 | 10.64 | 10.98 | 204,677 | -0.16(-1.48%) |
Mar 09, 2015 | 11.40 | 11.59 | 10.64 | 11.14 | 34,323 | -0.17(-1.54%) |
Mar 06, 2015 | 11.27 | 11.56 | 11.22 | 11.32 | 25,527 | -0.01(-0.08%) |
Mar 05, 2015 | 11.27 | 11.40 | 11.17 | 11.33 | 24,475 | +0.11(+0.95%) |
Mar 04, 2015 | 10.70 | 11.36 | 10.67 | 11.22 | 102,091 | +0.48(+4.50%) |
Mar 03, 2015 | 10.83 | 10.83 | 10.58 | 10.74 | 366,969 | -0.09(-0.80%) |
Mar 02, 2015 | 11.19 | 11.19 | 10.47 | 10.82 | 290,675 | -0.32(-2.86%) |
Feb 27, 2015 | 11.72 | 11.85 | 10.65 | 11.14 | 379,338 | -0.66(-5.57%) |
Feb 26, 2015 | 11.61 | 11.94 | 11.61 | 11.80 | 77,907 | +0.18(+1.58%) |
Feb 25, 2015 | 11.34 | 11.69 | 11.13 | 11.62 | 93,897 | +0.24(+2.13%) |
Feb 24, 2015 | 11.45 | 11.48 | 11.29 | 11.37 | 19,200 | -0.02(-0.17%) |
Feb 23, 2015 | 11.47 | 11.54 | 11.26 | 11.39 | 18,532 | +0.02(+0.17%) |
Feb 20, 2015 | 11.20 | 11.45 | 11.05 | 11.37 | 20,609 | +0.11(+0.94%) |
Feb 19, 2015 | 10.96 | 11.34 | 10.95 | 11.27 | 47,798 | +0.24(+2.19%) |
Feb 18, 2015 | 10.87 | 11.06 | 10.87 | 11.03 | 95,443 | +0.17(+1.60%) |
Feb 17, 2015 | 11.28 | 11.32 | 10.68 | 10.85 | 74,026 | -0.48(-4.27%) |
Feb 13, 2015 | 11.46 | 11.34 | 11.34 | 11.34 | 31,432 | -0.20(-1.76%) |
Feb 12, 2015 | 11.46 | 11.71 | 11.42 | 11.54 | 135,646 | +0.05(+0.42%) |
Feb 11, 2015 | 11.39 | 11.60 | 11.31 | 11.49 | 73,101 | +0.03(+0.25%) |
Feb 10, 2015 | 11.41 | 11.59 | 11.29 | 11.46 | 40,453 | -0.01(-0.08%) |
Feb 09, 2015 | 11.41 | 11.64 | 11.35 | 11.47 | 151,680 | +0.10(+0.85%) |
Feb 06, 2015 | 11.61 | 11.61 | 11.22 | 11.37 | 41,294 | -0.22(-1.92%) |
Feb 05, 2015 | 11.32 | 11.60 | 11.23 | 11.60 | 22,147 | +0.28(+2.48%) |
Feb 04, 2015 | 11.33 | 11.61 | 11.20 | 11.32 | 29,825 | -0.14(-1.27%) |
Feb 03, 2015 | 11.36 | 11.56 | 11.19 | 11.46 | 27,148 | +0.13(+1.11%) |
Feb 02, 2015 | 11.47 | 11.52 | 11.20 | 11.34 | 109,055 | -0.18(-1.60%) |
Jan 30, 2015 | 11.31 | 11.31 | 11.31 | 11.52 | 76,618 | +0.16(+1.45%) |
Jan 29, 2015 | 11.64 | 11.66 | 11.32 | 11.35 | 37,178 | -0.21(-1.84%) |
Jan 28, 2015 | 11.47 | 11.74 | 11.19 | 11.57 | 42,606 | +0.09(+0.76%) |
Jan 27, 2015 | 11.51 | 11.56 | 11.28 | 11.48 | 169,242 | -0.08(-0.67%) |
Jan 26, 2015 | 11.45 | 11.60 | 11.35 | 11.56 | 66,115 | +0.05(+0.42%) |
Jan 23, 2015 | 11.32 | 11.61 | 11.32 | 11.51 | 67,531 | +0.11(+0.93%) |
Jan 22, 2015 | 11.59 | 11.61 | 11.04 | 11.40 | 68,273 | -0.04(-0.34%) |
Jan 21, 2015 | 10.93 | 11.51 | 10.67 | 11.44 | 59,135 | +0.46(+4.23%) |
Jan 20, 2015 | 10.74 | 11.09 | 10.66 | 10.98 | 69,749 | +0.19(+1.79%) |
Jan 16, 2015 | 10.89 | 10.92 | 10.65 | 10.78 | 13,322 | -0.16(-1.50%) |
Jan 15, 2015 | 10.97 | 11.13 | 10.57 | 10.95 | 63,838 | +0.03(+0.27%) |
Jan 14, 2015 | 10.18 | 10.92 | 10.18 | 10.92 | 50,505 | +0.53(+5.12%) |
Jan 13, 2015 | 10.49 | 10.61 | 9.991 | 10.39 | 109,325 | -0.22(-2.10%) |
Jan 12, 2015 | 10.76 | 10.92 | 10.52 | 10.61 | 41,805 | -0.23(-2.14%) |
Jan 09, 2015 | 10.98 | 10.98 | 10.75 | 10.84 | 48,779 | -0.16(-1.49%) |
Jan 08, 2015 | 10.85 | 11.22 | 10.61 | 11.01 | 121,828 | +0.15(+1.43%) |
Jan 07, 2015 | 10.65 | 10.91 | 10.19 | 10.85 | 39,330 | +0.31(+2.94%) |
Jan 06, 2015 | 11.03 | 11.03 | 10.30 | 10.54 | 41,939 | -0.32(-2.94%) |
Jan 05, 2015 | 10.39 | 11.02 | 10.33 | 10.86 | 129,260 | +0.49(+4.76%) |
Jan 02, 2015 | 10.09 | 10.63 | 9.643 | 10.37 | 65,876 | +0.26(+2.58%) |
Dec 31, 2014 | 10.12 | 10.11 | 10.11 | 10.11 | 110,324 | -0.03(-0.29%) |
Dec 30, 2014 | 9.565 | 10.16 | 9.459 | 10.14 | 161,961 | +0.60(+6.29%) |
Dec 29, 2014 | 9.343 | 9.739 | 9.343 | 9.536 | 103,277 | +0.20(+2.18%) |
Dec 26, 2014 | 9.343 | 9.778 | 8.994 | 9.333 | 189,697 | -0.28(-2.92%) |
Dec 24, 2014 | 9.710 | 9.613 | 9.613 | 9.613 | 36,085 | -0.15(-1.58%) |
Dec 23, 2014 | 9.652 | 9.836 | 9.372 | 9.768 | 84,248 | +0.14(+1.41%) |
Dec 22, 2014 | 9.613 | 9.797 | 9.478 | 9.633 | 54,333 | -0.03(-0.30%) |
Dec 19, 2014 | 10.04 | 10.04 | 9.439 | 9.662 | 167,393 | -0.37(-3.66%) |
Dec 18, 2014 | 10.08 | 10.15 | 9.710 | 10.03 | 167,877 | +0.12(+1.17%) |
Dec 17, 2014 | 9.788 | 10.09 | 9.478 | 9.913 | 164,226 | +0.09(+0.89%) |
Dec 16, 2014 | 10.12 | 10.17 | 9.623 | 9.826 | 119,308 | -0.39(-3.79%) |
Dec 15, 2014 | 10.34 | 10.68 | 10.16 | 10.21 | 66,222 | +0.05(+0.48%) |
Dec 12, 2014 | 10.43 | 10.54 | 9.768 | 10.16 | 80,550 | -0.38(-3.58%) |
Dec 11, 2014 | 10.74 | 10.74 | 10.17 | 10.54 | 135,311 | -0.18(-1.71%) |
Dec 10, 2014 | 11.02 | 11.11 | 10.70 | 10.73 | 71,850 | -0.40(-3.56%) |
Dec 09, 2014 | 10.85 | 11.18 | 10.74 | 11.12 | 215,479 | +0.15(+1.41%) |
Dec 08, 2014 | 10.96 | 11.61 | 10.73 | 10.97 | 68,532 | -0.05(-0.44%) |
Dec 05, 2014 | 10.58 | 11.03 | 10.58 | 11.02 | 47,095 | +0.32(+2.98%) |
Dec 04, 2014 | 10.61 | 10.98 | 10.35 | 10.70 | 75,836 | +0.00(+0.00%) |
Dec 03, 2014 | 10.53 | 10.80 | 10.29 | 10.70 | 63,719 | +0.20(+1.94%) |
Dec 02, 2014 | 10.65 | 10.79 | 10.49 | 10.49 | 37,860 | -0.16(-1.54%) |
Dec 01, 2014 | 10.70 | 10.76 | 10.45 | 10.66 | 115,228 | -0.01(-0.09%) |
Nov 28, 2014 | 10.70 | 10.88 | 10.35 | 10.67 | 129,933 | -0.06(-0.54%) |
Nov 26, 2014 | 10.79 | 10.73 | 10.73 | 10.73 | 96,572 | -0.15(-1.33%) |
Nov 25, 2014 | 10.83 | 11.03 | 10.72 | 10.87 | 78,907 | +0.09(+0.81%) |
Nov 24, 2014 | 10.74 | 10.91 | 10.65 | 10.78 | 116,705 | +0.05(+0.45%) |
Nov 21, 2014 | 11.05 | 11.06 | 10.55 | 10.74 | 108,571 | +0.01(+0.09%) |
Nov 20, 2014 | 10.46 | 11.12 | 10.09 | 10.73 | 121,345 | +0.22(+2.12%) |
Nov 19, 2014 | 10.26 | 10.84 | 10.24 | 10.50 | 179,900 | +0.06(+0.56%) |
Nov 18, 2014 | 10.76 | 10.93 | 10.26 | 10.45 | 156,846 | -0.25(-2.35%) |
Nov 17, 2014 | 11.03 | 11.33 | 10.57 | 10.70 | 58,794 | -0.27(-2.47%) |
Nov 14, 2014 | 11.32 | 11.38 | 10.80 | 10.97 | 116,715 | -0.38(-3.32%) |
Nov 13, 2014 | 11.61 | 11.63 | 11.15 | 11.34 | 76,648 | -0.11(-0.93%) |
Nov 12, 2014 | 11.51 | 11.76 | 11.26 | 11.45 | 246,670 | -0.09(-0.75%) |
Nov 11, 2014 | 12.01 | 12.09 | 11.43 | 11.54 | 200,586 | -0.47(-3.95%) |
Nov 10, 2014 | 11.85 | 12.09 | 11.77 | 12.01 | 157,968 | +0.11(+0.89%) |
Nov 07, 2014 | 11.73 | 12.04 | 11.73 | 11.91 | 193,848 | +0.15(+1.23%) |
Nov 06, 2014 | 11.50 | 11.95 | 11.45 | 11.76 | 241,645 | +0.14(+1.25%) |
Nov 05, 2014 | 11.61 | 11.71 | 11.16 | 11.62 | 301,426 | +0.12(+1.01%) |
Nov 04, 2014 | 11.53 | 11.61 | 11.28 | 11.50 | 89,704 | +0.02(+0.17%) |
Nov 03, 2014 | 11.49 | 11.60 | 11.34 | 11.48 | 126,603 | +0.13(+1.11%) |
Oct 31, 2014 | 10.60 | 11.68 | 10.60 | 11.35 | 409,970 | +0.47(+4.36%) |
Oct 30, 2014 | 10.40 | 10.92 | 10.18 | 10.88 | 285,473 | +0.35(+3.31%) |
Oct 29, 2014 | 9.478 | 10.64 | 9.410 | 10.53 | 438,272 | +0.89(+9.23%) |
Oct 28, 2014 | 9.227 | 9.739 | 8.995 | 9.642 | 308,571 | +0.52(+5.73%) |
Oct 27, 2014 | 9.362 | 9.526 | 8.753 | 9.120 | 207,758 | -0.40(-4.17%) |
Oct 24, 2014 | 9.555 | 9.671 | 9.449 | 9.517 | 108,994 | -0.17(-1.80%) |
Oct 23, 2014 | 9.536 | 9.788 | 9.439 | 9.691 | 84,978 | +0.17(+1.83%) |
Oct 22, 2014 | 9.778 | 9.991 | 9.439 | 9.517 | 302,961 | -0.42(-4.19%) |
Oct 21, 2014 | 9.671 | 10.09 | 9.623 | 9.933 | 368,972 | +0.15(+1.58%) |
Oct 20, 2014 | 9.913 | 10.06 | 9.671 | 9.778 | 89,819 | -0.29(-2.88%) |
Oct 17, 2014 | 10.25 | 10.40 | 9.894 | 10.07 | 195,823 | +0.08(+0.77%) |
Oct 16, 2014 | 9.198 | 10.15 | 9.198 | 9.991 | 258,474 | +0.54(+5.73%) |
Oct 15, 2014 | 9.730 | 9.762 | 9.289 | 9.449 | 194,404 | -0.54(-5.42%) |
Oct 14, 2014 | 10.28 | 10.28 | 9.991 | 9.991 | 305,309 | -0.44(-4.26%) |
Oct 13, 2014 | 10.14 | 10.54 | 10.14 | 10.44 | 121,092 | +0.19(+1.89%) |
Oct 10, 2014 | 10.06 | 10.59 | 9.923 | 10.24 | 439,711 | +0.12(+1.15%) |
Oct 09, 2014 | 10.77 | 10.97 | 9.913 | 10.13 | 542,168 | -0.75(-6.93%) |
Oct 08, 2014 | 11.56 | 11.60 | 10.77 | 10.88 | 638,078 | -0.73(-6.25%) |
Oct 07, 2014 | 12.23 | 12.23 | 11.45 | 11.61 | 724,155 | -0.70(-5.66%) |
Oct 06, 2014 | 12.57 | 12.64 | 12.19 | 12.30 | 910,872 | -0.03(-0.24%) |
Oct 03, 2014 | 12.33 | 12.56 | 12.24 | 12.33 | 898,772 | -0.20(-1.62%) |