Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 11.60 | 11.70 | 11.60 | 11.63 | 243,377 | +0.01(+0.05%) |
Mar 30, 2015 | 11.63 | 11.63 | 11.61 | 11.63 | 234,180 | +0.01(+0.10%) |
Mar 27, 2015 | 11.60 | 11.63 | 11.59 | 11.62 | 246,522 | +0.01(+0.05%) |
Mar 26, 2015 | 11.63 | 11.63 | 11.60 | 11.61 | 184,233 | -0.01(-0.05%) |
Mar 25, 2015 | 11.65 | 11.65 | 11.59 | 11.62 | 142,353 | +0.00(+0.00%) |
Mar 24, 2015 | 11.63 | 11.64 | 11.57 | 11.62 | 240,788 | +0.01(+0.05%) |
Mar 23, 2015 | 11.59 | 11.63 | 11.57 | 11.61 | 125,952 | +0.02(+0.16%) |
Mar 20, 2015 | 11.58 | 11.62 | 11.56 | 11.59 | 84,789 | +0.00(+0.00%) |
Mar 19, 2015 | 11.51 | 11.59 | 11.49 | 11.59 | 120,152 | +0.04(+0.31%) |
Mar 18, 2015 | 11.56 | 11.58 | 11.51 | 11.55 | 93,602 | +0.01(+0.10%) |
Mar 17, 2015 | 11.57 | 11.57 | 11.52 | 11.54 | 219,031 | -0.01(-0.05%) |
Mar 16, 2015 | 11.57 | 11.57 | 11.53 | 11.55 | 110,800 | -0.01(-0.05%) |
Mar 13, 2015 | 11.56 | 11.56 | 11.52 | 11.55 | 90,071 | +0.01(+0.10%) |
Mar 12, 2015 | 11.55 | 11.58 | 11.51 | 11.54 | 108,685 | +0.01(+0.05%) |
Mar 11, 2015 | 11.57 | 11.57 | 11.51 | 11.54 | 81,378 | +0.00(+0.00%) |
Mar 10, 2015 | 11.52 | 11.54 | 11.51 | 11.54 | 130,877 | +0.01(+0.10%) |
Mar 09, 2015 | 11.50 | 11.54 | 11.49 | 11.52 | 75,640 | -0.01(-0.05%) |
Mar 06, 2015 | 11.57 | 11.57 | 11.52 | 11.53 | 114,520 | -0.02(-0.21%) |
Mar 05, 2015 | 11.55 | 11.62 | 11.55 | 11.55 | 132,777 | -0.00(-0.04%) |
Mar 04, 2015 | 11.55 | 11.60 | 11.54 | 11.56 | 1,742,071 | -0.03(-0.22%) |
Mar 03, 2015 | 11.60 | 11.60 | 11.51 | 11.59 | 224,673 | +0.02(+0.16%) |
Mar 02, 2015 | 11.58 | 11.62 | 11.53 | 11.57 | 155,903 | +0.01(+0.05%) |
Feb 27, 2015 | 11.50 | 11.57 | 11.50 | 11.56 | 118,882 | +0.05(+0.42%) |
Feb 26, 2015 | 11.57 | 11.57 | 11.49 | 11.51 | 164,317 | -0.02(-0.21%) |
Feb 25, 2015 | 11.51 | 11.54 | 11.50 | 11.54 | 108,418 | +0.03(+0.30%) |
Feb 24, 2015 | 11.49 | 11.53 | 11.49 | 11.50 | 102,102 | +0.01(+0.07%) |
Feb 23, 2015 | 11.50 | 11.50 | 11.48 | 11.49 | 57,011 | +0.04(+0.37%) |
Feb 20, 2015 | 11.48 | 11.51 | 11.45 | 11.45 | 143,130 | -0.01(-0.11%) |
Feb 19, 2015 | 11.47 | 11.50 | 11.43 | 11.46 | 128,216 | +0.02(+0.21%) |
Feb 18, 2015 | 11.49 | 11.51 | 11.43 | 11.44 | 168,360 | -0.04(-0.31%) |
Feb 17, 2015 | 11.51 | 11.51 | 11.45 | 11.48 | 98,561 | -0.03(-0.26%) |
Feb 13, 2015 | 11.50 | 11.51 | 11.51 | 11.51 | 68,973 | +0.03(+0.24%) |
Feb 12, 2015 | 11.47 | 11.49 | 11.43 | 11.48 | 276,063 | +0.02(+0.18%) |
Feb 11, 2015 | 11.48 | 11.48 | 11.40 | 11.46 | 267,035 | -0.01(-0.10%) |
Feb 10, 2015 | 11.46 | 11.48 | 11.42 | 11.47 | 125,394 | +0.02(+0.21%) |
Feb 09, 2015 | 11.46 | 11.46 | 11.41 | 11.45 | 326,604 | +0.02(+0.21%) |
Feb 06, 2015 | 11.45 | 11.47 | 11.42 | 11.42 | 258,858 | -0.04(-0.37%) |
Feb 05, 2015 | 11.50 | 11.50 | 11.43 | 11.46 | 142,754 | +0.02(+0.21%) |
Feb 04, 2015 | 11.48 | 11.48 | 11.40 | 11.44 | 363,891 | -0.02(-0.16%) |
Feb 03, 2015 | 11.47 | 11.47 | 11.40 | 11.46 | 313,525 | +0.02(+0.21%) |
Feb 02, 2015 | 11.45 | 11.45 | 11.40 | 11.43 | 185,412 | +0.01(+0.05%) |
Jan 30, 2015 | 11.44 | 11.46 | 11.40 | 11.43 | 229,447 | -0.01(-0.10%) |
Jan 29, 2015 | 11.44 | 11.44 | 11.40 | 11.44 | 137,491 | +0.04(+0.37%) |
Jan 28, 2015 | 11.43 | 11.43 | 11.37 | 11.40 | 59,151 | +0.01(+0.11%) |
Jan 27, 2015 | 11.43 | 11.43 | 11.37 | 11.39 | 50,120 | +0.03(+0.26%) |
Jan 26, 2015 | 11.34 | 11.43 | 11.34 | 11.36 | 128,186 | -0.02(-0.21%) |
Jan 23, 2015 | 11.39 | 11.39 | 11.33 | 11.38 | 113,225 | +0.03(+0.26%) |
Jan 22, 2015 | 11.35 | 11.35 | 11.31 | 11.35 | 188,909 | +0.07(+0.58%) |
Jan 21, 2015 | 11.37 | 11.37 | 11.28 | 11.28 | 750,493 | -0.04(-0.36%) |
Jan 20, 2015 | 11.34 | 11.34 | 11.29 | 11.32 | 38,385 | -0.01(-0.05%) |
Jan 16, 2015 | 11.29 | 11.33 | 11.27 | 11.33 | 191,032 | +0.07(+0.58%) |
Jan 15, 2015 | 11.28 | 11.34 | 11.26 | 11.26 | 42,486 | -0.05(-0.42%) |
Jan 14, 2015 | 11.30 | 11.32 | 11.28 | 11.31 | 53,755 | +0.01(+0.05%) |
Jan 13, 2015 | 11.37 | 11.37 | 11.29 | 11.31 | 98,072 | -0.04(-0.37%) |
Jan 12, 2015 | 11.32 | 11.35 | 11.31 | 11.35 | 107,922 | +0.01(+0.05%) |
Jan 09, 2015 | 11.38 | 11.41 | 11.32 | 11.34 | 135,675 | +0.00(+0.00%) |
Jan 08, 2015 | 11.66 | 11.66 | 11.28 | 11.34 | 85,480 | +0.04(+0.32%) |
Jan 07, 2015 | 11.31 | 11.31 | 11.28 | 11.31 | 160,811 | -0.01(-0.05%) |
Jan 06, 2015 | 11.33 | 11.33 | 11.26 | 11.31 | 79,771 | +0.01(+0.05%) |
Jan 05, 2015 | 11.35 | 11.35 | 11.26 | 11.31 | 52,895 | +0.01(+0.05%) |