Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 11.10 | 11.20 | 10.90 | 10.96 | 9,556,049 | -0.18(-1.62%) |
Mar 30, 2015 | 11.05 | 11.30 | 11.01 | 11.14 | 9,911,735 | -0.15(-1.33%) |
Mar 27, 2015 | 11.22 | 11.47 | 11.05 | 11.29 | 10,822,973 | +0.00(+0.00%) |
Mar 26, 2015 | 11.56 | 11.70 | 11.24 | 11.29 | 15,229,917 | -0.07(-0.62%) |
Mar 25, 2015 | 11.46 | 11.57 | 11.28 | 11.36 | 13,435,358 | -0.01(-0.09%) |
Mar 24, 2015 | 11.45 | 11.53 | 11.23 | 11.37 | 9,020,833 | -0.03(-0.26%) |
Mar 23, 2015 | 11.24 | 11.45 | 11.19 | 11.40 | 10,506,722 | +0.30(+2.70%) |
Mar 20, 2015 | 10.98 | 11.34 | 10.98 | 11.10 | 28,775,602 | +0.21(+1.93%) |
Mar 19, 2015 | 10.85 | 10.96 | 10.66 | 10.89 | 15,648,532 | -0.08(-0.73%) |
Mar 18, 2015 | 10.30 | 11.10 | 10.30 | 10.97 | 20,626,796 | +0.64(+6.20%) |
Mar 17, 2015 | 10.39 | 10.60 | 10.29 | 10.33 | 14,375,771 | -0.23(-2.18%) |
Mar 16, 2015 | 10.56 | 10.63 | 10.30 | 10.56 | 12,741,510 | -0.04(-0.38%) |
Mar 13, 2015 | 10.70 | 10.71 | 10.31 | 10.60 | 11,839,403 | -0.06(-0.56%) |
Mar 12, 2015 | 11.03 | 11.07 | 10.59 | 10.66 | 12,812,041 | -0.23(-2.11%) |
Mar 11, 2015 | 10.68 | 10.94 | 10.52 | 10.89 | 15,086,515 | +0.21(+1.97%) |
Mar 10, 2015 | 10.69 | 11.09 | 10.58 | 10.68 | 15,071,457 | -0.12(-1.11%) |
Mar 09, 2015 | 11.41 | 11.42 | 10.71 | 10.80 | 19,815,560 | -0.54(-4.76%) |
Mar 06, 2015 | 11.82 | 11.82 | 11.29 | 11.34 | 20,398,896 | -0.85(-6.97%) |
Mar 05, 2015 | 12.18 | 12.49 | 12.10 | 12.19 | 9,841,560 | +0.04(+0.33%) |
Mar 04, 2015 | 12.51 | 12.51 | 12.08 | 12.15 | 12,734,099 | -0.36(-2.88%) |
Mar 03, 2015 | 12.80 | 13.04 | 12.49 | 12.51 | 12,371,627 | -0.25(-1.96%) |
Mar 02, 2015 | 13.04 | 13.11 | 12.64 | 12.76 | 16,976,404 | -0.26(-2.00%) |
Feb 27, 2015 | 12.83 | 13.24 | 12.81 | 13.02 | 14,261,711 | +0.26(+2.04%) |
Feb 26, 2015 | 12.91 | 12.97 | 12.73 | 12.76 | 8,433,809 | -0.02(-0.16%) |
Feb 25, 2015 | 12.71 | 12.78 | 12.53 | 12.78 | 15,995,152 | +0.20(+1.59%) |
Feb 24, 2015 | 12.59 | 12.72 | 12.50 | 12.58 | 10,856,935 | -0.13(-1.02%) |
Feb 23, 2015 | 12.69 | 13.03 | 12.58 | 12.71 | 13,304,360 | -0.18(-1.40%) |
Feb 20, 2015 | 12.86 | 13.19 | 12.79 | 12.89 | 18,397,568 | +0.07(+0.55%) |
Feb 19, 2015 | 12.55 | 13.05 | 12.45 | 12.82 | 30,634,478 | +0.59(+4.82%) |
Feb 18, 2015 | 12.03 | 12.44 | 11.91 | 12.23 | 15,638,320 | +0.20(+1.66%) |
Feb 17, 2015 | 11.90 | 12.18 | 11.88 | 12.03 | 13,651,823 | -0.11(-0.91%) |
Feb 13, 2015 | 12.25 | 12.14 | 12.14 | 12.14 | 11,347,700 | +0.01(+0.08%) |
Feb 12, 2015 | 12.12 | 12.22 | 11.93 | 12.13 | 11,627,159 | +0.19(+1.59%) |
Feb 11, 2015 | 12.20 | 12.26 | 11.89 | 11.94 | 11,304,905 | -0.23(-1.89%) |
Feb 10, 2015 | 12.28 | 12.30 | 11.95 | 12.17 | 17,271,416 | -0.33(-2.64%) |
Feb 09, 2015 | 12.39 | 12.60 | 12.35 | 12.50 | 11,650,328 | +0.18(+1.46%) |
Feb 06, 2015 | 12.55 | 12.69 | 12.19 | 12.32 | 19,072,180 | -0.74(-5.67%) |
Feb 05, 2015 | 12.87 | 13.15 | 12.74 | 13.06 | 10,661,313 | +0.15(+1.16%) |
Feb 04, 2015 | 12.76 | 13.06 | 12.72 | 12.91 | 12,409,446 | +0.23(+1.81%) |
Feb 03, 2015 | 12.80 | 13.14 | 12.46 | 12.68 | 19,238,860 | -0.21(-1.63%) |
Feb 02, 2015 | 12.52 | 13.04 | 12.50 | 12.89 | 14,910,225 | +0.11(+0.86%) |
Jan 30, 2015 | 12.35 | 12.94 | 12.23 | 12.78 | 16,184,707 | +0.49(+3.99%) |
Jan 29, 2015 | 12.28 | 12.43 | 12.07 | 12.29 | 18,367,524 | -0.32(-2.54%) |
Jan 28, 2015 | 12.92 | 13.12 | 12.49 | 12.61 | 19,196,558 | -0.50(-3.81%) |
Jan 27, 2015 | 12.89 | 13.25 | 12.84 | 13.11 | 23,690,480 | +0.42(+3.31%) |
Jan 26, 2015 | 12.10 | 12.76 | 12.00 | 12.69 | 15,654,152 | +0.26(+2.09%) |
Jan 23, 2015 | 12.66 | 12.79 | 12.34 | 12.43 | 19,713,546 | -0.36(-2.81%) |
Jan 22, 2015 | 12.90 | 13.25 | 12.66 | 12.79 | 25,262,842 | +0.05(+0.39%) |
Jan 21, 2015 | 12.78 | 13.09 | 12.28 | 12.74 | 36,014,100 | +0.21(+1.68%) |
Jan 20, 2015 | 12.20 | 12.67 | 12.10 | 12.53 | 35,756,120 | +0.78(+6.64%) |
Jan 16, 2015 | 11.49 | 11.90 | 11.42 | 11.75 | 32,505,496 | +0.38(+3.34%) |
Jan 15, 2015 | 10.72 | 11.42 | 10.57 | 11.37 | 47,946,180 | +0.96(+9.22%) |
Jan 14, 2015 | 10.82 | 10.86 | 10.15 | 10.41 | 24,991,716 | -0.27(-2.53%) |
Jan 13, 2015 | 11.47 | 11.49 | 10.52 | 10.68 | 27,750,200 | -0.65(-5.74%) |
Jan 12, 2015 | 11.06 | 11.42 | 10.88 | 11.33 | 31,379,944 | +0.34(+3.09%) |
Jan 09, 2015 | 10.96 | 11.19 | 10.72 | 10.99 | 18,536,286 | +0.18(+1.67%) |
Jan 08, 2015 | 11.01 | 11.30 | 10.75 | 10.81 | 18,093,692 | -0.31(-2.79%) |
Jan 07, 2015 | 11.08 | 11.41 | 10.93 | 11.12 | 14,361,123 | -0.15(-1.33%) |
Jan 06, 2015 | 11.02 | 11.46 | 10.93 | 11.27 | 21,641,714 | +0.37(+3.39%) |
Jan 05, 2015 | 10.98 | 11.08 | 10.52 | 10.90 | 15,996,045 | -0.01(-0.09%) |