Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 12.30 | 12.40 | 12.26 | 12.33 | 776,413 | -0.24(-1.91%) |
Mar 30, 2015 | 12.52 | 12.61 | 12.40 | 12.57 | 771,520 | +0.40(+3.29%) |
Mar 27, 2015 | 11.99 | 12.19 | 11.94 | 12.16 | 605,969 | +0.23(+1.91%) |
Mar 26, 2015 | 11.92 | 12.00 | 11.87 | 11.94 | 442,294 | +0.06(+0.50%) |
Mar 25, 2015 | 12.13 | 12.13 | 11.80 | 11.88 | 1,415,841 | -0.31(-2.58%) |
Mar 24, 2015 | 12.20 | 12.24 | 12.13 | 12.19 | 588,115 | -0.07(-0.58%) |
Mar 23, 2015 | 12.32 | 12.42 | 12.23 | 12.26 | 562,587 | -0.03(-0.21%) |
Mar 20, 2015 | 12.34 | 12.35 | 12.23 | 12.29 | 405,521 | +0.07(+0.55%) |
Mar 19, 2015 | 12.32 | 12.33 | 12.18 | 12.22 | 329,744 | -0.09(-0.76%) |
Mar 18, 2015 | 12.39 | 12.43 | 12.21 | 12.31 | 1,049,620 | +0.13(+1.04%) |
Mar 17, 2015 | 12.07 | 12.20 | 12.06 | 12.19 | 507,118 | +0.21(+1.75%) |
Mar 16, 2015 | 11.72 | 12.02 | 11.72 | 11.98 | 1,353,708 | +0.50(+4.37%) |
Mar 13, 2015 | 11.46 | 11.48 | 11.39 | 11.48 | 410,209 | +0.08(+0.72%) |
Mar 12, 2015 | 11.38 | 11.45 | 11.35 | 11.39 | 407,637 | +0.21(+1.84%) |
Mar 11, 2015 | 11.09 | 11.20 | 11.09 | 11.19 | 205,829 | +0.13(+1.18%) |
Mar 10, 2015 | 11.05 | 11.17 | 10.98 | 11.06 | 747,199 | -0.08(-0.71%) |
Mar 09, 2015 | 11.19 | 11.23 | 11.09 | 11.13 | 755,019 | +0.05(+0.44%) |
Mar 06, 2015 | 11.23 | 11.23 | 11.05 | 11.09 | 219,477 | -0.18(-1.60%) |
Mar 05, 2015 | 11.17 | 11.30 | 11.14 | 11.27 | 606,538 | +0.09(+0.84%) |
Mar 04, 2015 | 11.27 | 11.31 | 11.06 | 11.17 | 884,201 | -0.14(-1.26%) |
Mar 03, 2015 | 11.42 | 11.43 | 11.29 | 11.31 | 777,465 | -0.26(-2.23%) |
Mar 02, 2015 | 11.53 | 11.59 | 11.51 | 11.57 | 401,854 | +0.06(+0.49%) |
Feb 27, 2015 | 11.46 | 11.54 | 11.46 | 11.52 | 230,126 | -0.01(-0.10%) |
Feb 26, 2015 | 11.46 | 11.54 | 11.46 | 11.53 | 292,827 | +0.20(+1.75%) |
Feb 25, 2015 | 11.39 | 11.41 | 11.29 | 11.33 | 351,287 | -0.14(-1.24%) |
Feb 24, 2015 | 11.34 | 11.51 | 11.33 | 11.47 | 466,238 | +0.13(+1.19%) |
Feb 23, 2015 | 11.32 | 11.41 | 11.31 | 11.34 | 225,284 | -0.03(-0.30%) |
Feb 20, 2015 | 11.31 | 11.42 | 11.25 | 11.37 | 398,294 | +0.05(+0.46%) |
Feb 19, 2015 | 11.41 | 11.41 | 11.26 | 11.32 | 335,150 | -0.09(-0.82%) |
Feb 18, 2015 | 11.44 | 11.53 | 11.34 | 11.41 | 255,822 | -0.06(-0.52%) |
Feb 17, 2015 | 11.51 | 11.55 | 11.40 | 11.47 | 324,629 | +0.03(+0.26%) |
Feb 13, 2015 | 11.49 | 11.44 | 11.44 | 11.44 | 115,648 | +0.02(+0.16%) |
Feb 12, 2015 | 11.33 | 11.46 | 11.31 | 11.42 | 423,114 | +0.11(+0.96%) |
Feb 11, 2015 | 11.19 | 11.31 | 11.18 | 11.31 | 475,303 | +0.10(+0.87%) |
Feb 10, 2015 | 11.18 | 11.30 | 11.18 | 11.22 | 416,485 | +0.21(+1.94%) |
Feb 09, 2015 | 11.02 | 11.14 | 11.00 | 11.00 | 216,037 | +0.00(+0.00%) |
Feb 06, 2015 | 11.09 | 11.20 | 10.97 | 11.00 | 774,236 | -0.22(-1.93%) |
Feb 05, 2015 | 11.28 | 11.34 | 11.15 | 11.22 | 777,281 | -0.40(-3.42%) |
Feb 04, 2015 | 11.61 | 11.72 | 11.54 | 11.62 | 1,065,846 | +0.21(+1.87%) |
Feb 03, 2015 | 11.21 | 11.50 | 11.17 | 11.40 | 1,667,991 | +0.38(+3.46%) |
Feb 02, 2015 | 10.96 | 11.09 | 10.96 | 11.02 | 606,661 | +0.09(+0.82%) |
Jan 30, 2015 | 11.19 | 11.19 | 10.88 | 10.93 | 892,790 | -0.40(-3.50%) |
Jan 29, 2015 | 11.27 | 11.38 | 11.23 | 11.33 | 620,985 | +0.06(+0.53%) |
Jan 28, 2015 | 11.28 | 11.40 | 11.24 | 11.27 | 786,664 | -0.26(-2.24%) |
Jan 27, 2015 | 11.42 | 11.54 | 11.37 | 11.53 | 714,254 | -0.09(-0.81%) |
Jan 26, 2015 | 11.63 | 11.73 | 11.59 | 11.62 | 947,027 | +0.04(+0.39%) |
Jan 23, 2015 | 11.43 | 11.61 | 11.40 | 11.58 | 822,376 | +0.10(+0.85%) |
Jan 22, 2015 | 11.36 | 11.53 | 11.31 | 11.48 | 1,220,358 | +0.12(+1.02%) |
Jan 21, 2015 | 11.35 | 11.40 | 11.28 | 11.36 | 1,153,415 | +0.38(+3.48%) |
Jan 20, 2015 | 10.97 | 11.01 | 10.90 | 10.98 | 951,787 | -0.33(-2.94%) |
Jan 16, 2015 | 11.31 | 11.45 | 11.30 | 11.31 | 1,777,702 | -0.27(-2.36%) |
Jan 15, 2015 | 11.55 | 11.64 | 11.48 | 11.59 | 975,349 | +0.29(+2.55%) |
Jan 14, 2015 | 11.27 | 11.30 | 11.20 | 11.30 | 503,577 | -0.04(-0.33%) |
Jan 13, 2015 | 11.40 | 11.45 | 11.30 | 11.34 | 727,998 | +0.04(+0.36%) |
Jan 12, 2015 | 11.29 | 11.32 | 11.25 | 11.30 | 649,467 | -0.11(-0.95%) |
Jan 09, 2015 | 11.46 | 11.48 | 11.38 | 11.40 | 517,575 | -0.04(-0.36%) |
Jan 08, 2015 | 11.52 | 11.53 | 11.33 | 11.45 | 1,163,952 | -0.25(-2.18%) |
Jan 07, 2015 | 11.70 | 11.74 | 11.65 | 11.70 | 1,230,806 | +0.03(+0.26%) |
Jan 06, 2015 | 11.53 | 11.72 | 11.53 | 11.67 | 1,099,325 | +0.15(+1.33%) |
Jan 05, 2015 | 11.62 | 11.70 | 11.50 | 11.52 | 1,783,239 | +0.02(+0.13%) |