Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 10.77 | 10.77 | 10.03 | 10.07 | 17,371 | -0.54(-5.06%) |
Mar 30, 2015 | 11.06 | 11.06 | 10.53 | 10.60 | 21,407 | +0.27(+2.59%) |
Mar 27, 2015 | 10.17 | 10.51 | 10.01 | 10.33 | 13,959 | +0.61(+6.22%) |
Mar 26, 2015 | 9.853 | 9.920 | 9.568 | 9.729 | 9,533 | -0.04(-0.44%) |
Mar 25, 2015 | 9.573 | 9.796 | 9.539 | 9.773 | 4,340 | +0.20(+2.13%) |
Mar 24, 2015 | 9.676 | 9.687 | 9.369 | 9.568 | 13,780 | -0.00(-0.05%) |
Mar 23, 2015 | 9.298 | 9.630 | 9.037 | 9.573 | 12,949 | +0.44(+4.84%) |
Mar 20, 2015 | 8.737 | 9.141 | 8.737 | 9.132 | 21,292 | +0.53(+6.21%) |
Mar 19, 2015 | 8.514 | 8.661 | 8.500 | 8.597 | 55,818 | +0.04(+0.47%) |
Mar 18, 2015 | 9.322 | 9.378 | 8.272 | 8.557 | 87,611 | -0.93(-9.81%) |
Mar 17, 2015 | 10.01 | 10.10 | 9.384 | 9.488 | 33,809 | -0.54(-5.40%) |
Mar 16, 2015 | 10.80 | 10.81 | 10.03 | 10.03 | 29,172 | -0.77(-7.17%) |
Mar 13, 2015 | 11.11 | 11.11 | 10.80 | 10.80 | 20,810 | -0.18(-1.64%) |
Mar 12, 2015 | 11.32 | 11.32 | 10.92 | 10.98 | 18,249 | -0.29(-2.61%) |
Mar 11, 2015 | 11.60 | 11.65 | 11.27 | 11.28 | 4,645 | -0.32(-2.74%) |
Mar 10, 2015 | 11.62 | 11.65 | 11.60 | 11.60 | 12,570 | -0.06(-0.49%) |
Mar 09, 2015 | 11.60 | 11.66 | 11.60 | 11.65 | 9,741 | +0.02(+0.16%) |
Mar 06, 2015 | 11.82 | 11.86 | 11.60 | 11.63 | 16,590 | +0.02(+0.21%) |
Mar 05, 2015 | 11.61 | 11.83 | 11.60 | 11.61 | 16,373 | +0.01(+0.05%) |
Mar 04, 2015 | 12.04 | 11.82 | 11.60 | 11.60 | 17,499 | -0.22(-1.84%) |
Mar 03, 2015 | 11.93 | 11.98 | 11.65 | 11.82 | 24,146 | -0.02(-0.14%) |
Mar 02, 2015 | 11.89 | 11.95 | 11.84 | 11.84 | 11,538 | -0.01(-0.10%) |
Feb 27, 2015 | 11.74 | 12.06 | 11.74 | 11.85 | 16,633 | -0.09(-0.71%) |
Feb 26, 2015 | 11.94 | 12.06 | 11.72 | 11.94 | 18,572 | -0.25(-2.06%) |
Feb 25, 2015 | 12.22 | 12.22 | 11.98 | 12.19 | 10,712 | -0.01(-0.08%) |
Feb 24, 2015 | 11.95 | 12.24 | 11.95 | 12.20 | 7,916 | +0.42(+3.58%) |
Feb 23, 2015 | 12.26 | 12.26 | 11.61 | 11.77 | 16,861 | -0.48(-3.94%) |
Feb 20, 2015 | 12.36 | 12.38 | 12.26 | 12.26 | 24,845 | -0.05(-0.42%) |
Feb 19, 2015 | 11.90 | 12.46 | 11.84 | 12.31 | 15,912 | +0.12(+1.01%) |
Feb 18, 2015 | 11.77 | 12.47 | 11.77 | 12.19 | 32,685 | +0.37(+3.13%) |
Feb 17, 2015 | 11.39 | 11.89 | 11.39 | 11.82 | 17,175 | +0.45(+3.96%) |
Feb 13, 2015 | 11.62 | 11.37 | 11.37 | 11.37 | 16,474 | -0.31(-2.64%) |
Feb 12, 2015 | 11.65 | 11.79 | 11.65 | 11.68 | 10,398 | +0.10(+0.90%) |
Feb 11, 2015 | 11.18 | 11.58 | 11.15 | 11.57 | 13,621 | +0.32(+2.86%) |
Feb 10, 2015 | 11.14 | 11.43 | 11.14 | 11.25 | 10,514 | +0.10(+0.89%) |
Feb 09, 2015 | 11.33 | 11.37 | 10.89 | 11.15 | 8,378 | +0.00(+0.04%) |
Feb 06, 2015 | 11.65 | 11.65 | 11.14 | 11.15 | 9,183 | -0.13(-1.18%) |
Feb 05, 2015 | 11.64 | 11.64 | 11.27 | 11.28 | 4,405 | +0.03(+0.30%) |
Feb 04, 2015 | 11.85 | 11.85 | 11.23 | 11.24 | 17,431 | -0.38(-3.30%) |
Feb 03, 2015 | 11.36 | 11.77 | 11.36 | 11.63 | 12,349 | +0.46(+4.11%) |
Feb 02, 2015 | 10.97 | 11.49 | 10.97 | 11.17 | 11,986 | +0.17(+1.55%) |
Jan 30, 2015 | 12.03 | 12.03 | 11.00 | 11.00 | 11,033 | -0.90(-7.60%) |
Jan 29, 2015 | 12.03 | 12.03 | 11.67 | 11.90 | 4,587 | +0.00(+0.01%) |
Jan 28, 2015 | 11.76 | 11.90 | 11.38 | 11.90 | 5,901 | +0.50(+4.42%) |
Jan 27, 2015 | 11.03 | 11.47 | 11.03 | 11.40 | 12,030 | +0.27(+2.41%) |
Jan 26, 2015 | 10.95 | 11.46 | 10.95 | 11.13 | 15,725 | +0.14(+1.24%) |
Jan 23, 2015 | 11.71 | 11.77 | 10.99 | 10.99 | 9,946 | -0.30(-2.62%) |
Jan 22, 2015 | 11.52 | 11.52 | 11.29 | 11.29 | 8,490 | +0.00(+0.00%) |
Jan 21, 2015 | 10.87 | 11.48 | 10.87 | 11.29 | 20,225 | +0.41(+3.76%) |
Jan 20, 2015 | 11.04 | 11.24 | 10.38 | 10.88 | 21,258 | -0.18(-1.66%) |
Jan 16, 2015 | 11.01 | 11.33 | 10.93 | 11.06 | 9,519 | +0.10(+0.94%) |
Jan 15, 2015 | 11.02 | 11.36 | 10.88 | 10.96 | 12,372 | -0.16(-1.40%) |
Jan 14, 2015 | 11.30 | 11.30 | 10.82 | 11.12 | 12,927 | -0.07(-0.58%) |
Jan 13, 2015 | 11.32 | 11.36 | 10.82 | 11.18 | 27,504 | -0.20(-1.78%) |
Jan 12, 2015 | 11.46 | 11.52 | 11.26 | 11.38 | 9,991 | +0.06(+0.54%) |
Jan 09, 2015 | 11.57 | 11.76 | 11.32 | 11.32 | 10,140 | -0.23(-2.03%) |
Jan 08, 2015 | 11.06 | 11.56 | 11.06 | 11.56 | 9,553 | +0.36(+3.23%) |
Jan 07, 2015 | 11.76 | 11.76 | 10.98 | 11.20 | 19,859 | -0.14(-1.25%) |
Jan 06, 2015 | 11.91 | 11.91 | 10.89 | 11.34 | 18,473 | -0.58(-4.86%) |
Jan 05, 2015 | 12.10 | 12.23 | 11.76 | 11.92 | 19,762 | -0.12(-0.98%) |