Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 11.96 | 11.96 | 11.89 | 11.93 | 894,195 | +0.00(+0.00%) |
Mar 30, 2015 | 11.87 | 11.94 | 11.86 | 11.93 | 611,639 | +0.07(+0.57%) |
Mar 27, 2015 | 11.84 | 11.90 | 11.84 | 11.87 | 313,415 | -0.01(-0.12%) |
Mar 26, 2015 | 11.90 | 11.93 | 11.86 | 11.88 | 619,653 | -0.02(-0.17%) |
Mar 25, 2015 | 11.98 | 11.98 | 11.87 | 11.90 | 387,447 | -0.07(-0.57%) |
Mar 24, 2015 | 12.03 | 12.07 | 11.93 | 11.97 | 820,560 | -0.04(-0.35%) |
Mar 23, 2015 | 12.02 | 12.03 | 11.96 | 12.01 | 440,728 | +0.01(+0.07%) |
Mar 20, 2015 | 11.97 | 12.00 | 11.92 | 12.00 | 386,370 | +0.10(+0.85%) |
Mar 19, 2015 | 11.96 | 11.96 | 11.88 | 11.90 | 519,422 | -0.04(-0.38%) |
Mar 18, 2015 | 11.79 | 11.98 | 11.76 | 11.94 | 466,300 | +0.15(+1.29%) |
Mar 17, 2015 | 11.82 | 11.82 | 11.77 | 11.79 | 446,960 | -0.02(-0.14%) |
Mar 16, 2015 | 11.78 | 11.84 | 11.78 | 11.81 | 524,790 | +0.01(+0.05%) |
Mar 13, 2015 | 11.83 | 11.84 | 11.76 | 11.80 | 385,590 | -0.04(-0.33%) |
Mar 12, 2015 | 11.84 | 11.87 | 11.83 | 11.84 | 399,065 | +0.05(+0.38%) |
Mar 11, 2015 | 11.82 | 11.82 | 11.77 | 11.80 | 417,813 | +0.00(+0.03%) |
Mar 10, 2015 | 11.84 | 11.86 | 11.76 | 11.79 | 582,107 | -0.06(-0.51%) |
Mar 09, 2015 | 11.92 | 11.92 | 11.84 | 11.85 | 567,335 | -0.04(-0.33%) |
Mar 06, 2015 | 12.02 | 12.02 | 11.87 | 11.89 | 874,086 | -0.17(-1.45%) |
Mar 05, 2015 | 12.06 | 12.10 | 12.03 | 12.07 | 439,747 | +0.01(+0.05%) |
Mar 04, 2015 | 12.09 | 12.10 | 12.02 | 12.06 | 440,081 | -0.04(-0.33%) |
Mar 03, 2015 | 11.99 | 12.10 | 11.99 | 12.10 | 561,206 | +0.06(+0.47%) |
Mar 02, 2015 | 12.13 | 12.13 | 12.03 | 12.05 | 804,676 | -0.03(-0.27%) |
Feb 27, 2015 | 12.06 | 12.08 | 12.00 | 12.08 | 570,650 | +0.02(+0.13%) |
Feb 26, 2015 | 12.10 | 12.11 | 12.00 | 12.06 | 532,058 | +0.00(+0.00%) |
Feb 25, 2015 | 12.08 | 12.14 | 12.04 | 12.06 | 583,929 | +0.00(+0.00%) |
Feb 24, 2015 | 12.05 | 12.07 | 12.02 | 12.06 | 532,383 | -0.01(-0.09%) |
Feb 23, 2015 | 12.08 | 12.09 | 12.02 | 12.07 | 508,334 | +0.01(+0.05%) |
Feb 20, 2015 | 12.03 | 12.07 | 12.00 | 12.07 | 487,032 | +0.04(+0.33%) |
Feb 19, 2015 | 12.05 | 12.06 | 12.00 | 12.03 | 476,033 | +0.01(+0.05%) |
Feb 18, 2015 | 12.06 | 12.07 | 11.99 | 12.02 | 383,380 | -0.03(-0.28%) |
Feb 17, 2015 | 12.06 | 12.06 | 11.98 | 12.06 | 331,925 | +0.03(+0.23%) |
Feb 13, 2015 | 12.03 | 12.03 | 12.03 | 12.03 | 392,849 | +0.02(+0.19%) |
Feb 12, 2015 | 11.98 | 12.05 | 11.93 | 12.01 | 683,087 | +0.07(+0.56%) |
Feb 11, 2015 | 12.00 | 12.03 | 11.90 | 11.94 | 548,164 | -0.05(-0.42%) |
Feb 10, 2015 | 12.06 | 12.06 | 11.91 | 11.99 | 560,496 | -0.02(-0.19%) |
Feb 09, 2015 | 12.05 | 12.12 | 11.93 | 12.01 | 654,323 | -0.03(-0.23%) |
Feb 06, 2015 | 12.12 | 12.12 | 12.01 | 12.04 | 435,684 | -0.08(-0.65%) |
Feb 05, 2015 | 11.97 | 12.14 | 11.97 | 12.12 | 1,108,886 | +0.11(+0.89%) |
Feb 04, 2015 | 12.09 | 12.09 | 11.98 | 12.01 | 798,283 | -0.05(-0.42%) |
Feb 03, 2015 | 11.95 | 12.11 | 11.93 | 12.06 | 738,873 | +0.11(+0.94%) |
Feb 02, 2015 | 11.90 | 11.96 | 11.82 | 11.95 | 618,645 | +0.10(+0.80%) |
Jan 30, 2015 | 11.89 | 12.00 | 11.82 | 11.86 | 456,546 | -0.04(-0.38%) |
Jan 29, 2015 | 11.91 | 12.04 | 11.78 | 11.90 | 345,893 | +0.02(+0.19%) |
Jan 28, 2015 | 12.00 | 12.04 | 11.85 | 11.88 | 928,718 | -0.08(-0.70%) |
Jan 27, 2015 | 11.99 | 11.99 | 11.90 | 11.96 | 416,884 | -0.02(-0.14%) |
Jan 26, 2015 | 11.93 | 11.98 | 11.85 | 11.98 | 486,730 | +0.11(+0.90%) |
Jan 23, 2015 | 11.95 | 11.95 | 11.87 | 11.87 | 805,129 | -0.06(-0.52%) |
Jan 22, 2015 | 11.92 | 11.93 | 11.87 | 11.93 | 375,666 | +0.06(+0.47%) |
Jan 21, 2015 | 11.81 | 11.89 | 11.76 | 11.88 | 744,521 | +0.06(+0.48%) |
Jan 20, 2015 | 11.88 | 11.94 | 11.77 | 11.82 | 409,527 | -0.03(-0.23%) |
Jan 16, 2015 | 11.75 | 11.85 | 11.72 | 11.85 | 338,776 | +0.12(+1.04%) |
Jan 15, 2015 | 11.79 | 11.79 | 11.69 | 11.73 | 406,187 | -0.03(-0.28%) |
Jan 14, 2015 | 11.73 | 11.76 | 11.63 | 11.76 | 451,585 | +0.00(+0.00%) |
Jan 13, 2015 | 11.92 | 11.92 | 11.68 | 11.76 | 581,113 | -0.06(-0.47%) |
Jan 12, 2015 | 11.92 | 11.92 | 11.77 | 11.82 | 388,714 | -0.08(-0.65%) |
Jan 09, 2015 | 11.93 | 11.93 | 11.83 | 11.89 | 602,502 | -0.01(-0.05%) |
Jan 08, 2015 | 11.89 | 11.91 | 11.85 | 11.90 | 386,613 | +0.07(+0.61%) |
Jan 07, 2015 | 11.73 | 11.83 | 11.73 | 11.83 | 492,012 | +0.10(+0.85%) |
Jan 06, 2015 | 11.85 | 11.88 | 11.72 | 11.73 | 698,957 | -0.09(-0.80%) |
Jan 05, 2015 | 11.96 | 11.96 | 11.79 | 11.82 | 243,520 | -0.14(-1.21%) |