Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 12.26 | 12.38 | 12.26 | 12.31 | 1,283,166 | +0.03(+0.25%) |
Mar 30, 2015 | 12.31 | 12.35 | 12.22 | 12.28 | 476,212 | +0.02(+0.19%) |
Mar 27, 2015 | 12.15 | 12.29 | 12.15 | 12.26 | 673,824 | +0.12(+1.00%) |
Mar 26, 2015 | 12.23 | 12.39 | 12.13 | 12.13 | 891,811 | -0.20(-1.66%) |
Mar 25, 2015 | 12.41 | 12.46 | 12.27 | 12.34 | 1,125,527 | -0.02(-0.12%) |
Mar 24, 2015 | 12.22 | 12.42 | 12.18 | 12.35 | 1,005,682 | +0.15(+1.24%) |
Mar 23, 2015 | 12.19 | 12.26 | 12.08 | 12.20 | 1,101,898 | +0.11(+0.88%) |
Mar 20, 2015 | 11.93 | 12.20 | 11.89 | 12.10 | 753,229 | +0.27(+2.31%) |
Mar 19, 2015 | 11.90 | 11.99 | 11.80 | 11.82 | 695,949 | -0.17(-1.39%) |
Mar 18, 2015 | 11.72 | 12.02 | 11.66 | 11.99 | 983,608 | +0.27(+2.33%) |
Mar 17, 2015 | 11.67 | 11.76 | 11.55 | 11.72 | 902,435 | +0.02(+0.13%) |
Mar 16, 2015 | 11.87 | 11.93 | 11.67 | 11.70 | 583,229 | -0.11(-0.90%) |
Mar 13, 2015 | 11.92 | 11.95 | 11.76 | 11.81 | 1,329,721 | -0.20(-1.64%) |
Mar 12, 2015 | 12.01 | 12.07 | 11.97 | 12.01 | 829,892 | +0.09(+0.76%) |
Mar 11, 2015 | 11.86 | 11.95 | 11.81 | 11.92 | 1,087,964 | +0.05(+0.45%) |
Mar 10, 2015 | 11.82 | 11.89 | 11.81 | 11.86 | 844,597 | -0.04(-0.32%) |
Mar 09, 2015 | 11.83 | 11.92 | 11.79 | 11.90 | 453,818 | +0.09(+0.77%) |
Mar 06, 2015 | 11.96 | 12.06 | 11.78 | 11.81 | 1,746,525 | -0.22(-1.82%) |
Mar 05, 2015 | 11.99 | 12.26 | 11.99 | 12.03 | 1,582,966 | +0.02(+0.19%) |
Mar 04, 2015 | 12.23 | 12.30 | 12.01 | 12.01 | 1,319,495 | -0.30(-2.40%) |
Mar 03, 2015 | 12.30 | 12.40 | 12.27 | 12.30 | 710,557 | -0.02(-0.18%) |
Mar 02, 2015 | 12.41 | 12.52 | 12.24 | 12.32 | 938,019 | -0.13(-1.03%) |
Feb 27, 2015 | 12.29 | 12.55 | 12.29 | 12.45 | 856,623 | +0.14(+1.11%) |
Feb 26, 2015 | 12.51 | 12.51 | 12.27 | 12.32 | 597,497 | -0.12(-0.97%) |
Feb 25, 2015 | 12.41 | 12.48 | 12.33 | 12.44 | 380,367 | -0.02(-0.18%) |
Feb 24, 2015 | 12.41 | 12.53 | 12.27 | 12.46 | 664,775 | +0.14(+1.11%) |
Feb 23, 2015 | 12.30 | 12.38 | 12.26 | 12.32 | 435,401 | +0.02(+0.18%) |
Feb 20, 2015 | 12.26 | 12.35 | 12.23 | 12.30 | 275,021 | -0.01(-0.06%) |
Feb 19, 2015 | 12.17 | 12.35 | 12.17 | 12.31 | 409,369 | +0.04(+0.31%) |
Feb 18, 2015 | 12.16 | 12.37 | 12.14 | 12.27 | 533,929 | +0.12(+1.00%) |
Feb 17, 2015 | 12.28 | 12.28 | 12.07 | 12.15 | 417,696 | -0.11(-0.93%) |
Feb 13, 2015 | 12.10 | 12.26 | 12.26 | 12.26 | 905,944 | +0.18(+1.50%) |
Feb 12, 2015 | 11.95 | 12.18 | 11.84 | 12.08 | 589,774 | +0.28(+2.37%) |
Feb 11, 2015 | 11.82 | 11.95 | 11.70 | 11.80 | 514,639 | -0.11(-0.89%) |
Feb 10, 2015 | 11.79 | 11.95 | 11.73 | 11.91 | 427,342 | +0.10(+0.83%) |
Feb 09, 2015 | 11.69 | 11.93 | 11.58 | 11.81 | 330,748 | +0.14(+1.17%) |
Feb 06, 2015 | 12.08 | 12.11 | 11.64 | 11.67 | 493,209 | -0.45(-3.75%) |
Feb 05, 2015 | 11.90 | 12.15 | 11.80 | 12.13 | 414,579 | +0.21(+1.78%) |
Feb 04, 2015 | 12.10 | 12.23 | 11.92 | 11.92 | 836,048 | -0.18(-1.50%) |
Feb 03, 2015 | 11.77 | 12.13 | 11.77 | 12.10 | 597,112 | +0.39(+3.36%) |
Feb 02, 2015 | 11.68 | 11.77 | 11.58 | 11.70 | 654,760 | +0.16(+1.38%) |
Jan 30, 2015 | 11.52 | 11.71 | 11.47 | 11.54 | 691,834 | -0.30(-2.56%) |
Jan 29, 2015 | 11.82 | 11.90 | 11.71 | 11.85 | 653,138 | +0.02(+0.19%) |
Jan 28, 2015 | 12.03 | 12.21 | 11.81 | 11.82 | 451,223 | -0.23(-1.95%) |
Jan 27, 2015 | 12.02 | 12.12 | 11.91 | 12.06 | 732,196 | -0.10(-0.81%) |
Jan 26, 2015 | 12.10 | 12.16 | 12.01 | 12.16 | 420,713 | -0.01(-0.06%) |
Jan 23, 2015 | 12.44 | 12.44 | 12.07 | 12.16 | 331,557 | -0.22(-1.77%) |
Jan 22, 2015 | 12.23 | 12.41 | 12.12 | 12.38 | 896,962 | +0.26(+2.12%) |
Jan 21, 2015 | 11.76 | 12.13 | 11.60 | 12.13 | 752,520 | +0.42(+3.60%) |
Jan 20, 2015 | 11.75 | 11.78 | 11.58 | 11.71 | 524,996 | -0.11(-0.96%) |
Jan 16, 2015 | 11.72 | 11.82 | 11.63 | 11.82 | 661,471 | +0.13(+1.10%) |
Jan 15, 2015 | 11.78 | 11.90 | 11.66 | 11.69 | 563,362 | -0.09(-0.77%) |
Jan 14, 2015 | 11.76 | 11.84 | 11.68 | 11.78 | 526,827 | -0.12(-1.01%) |
Jan 13, 2015 | 11.91 | 12.05 | 11.82 | 11.90 | 429,588 | +0.05(+0.38%) |
Jan 12, 2015 | 11.86 | 11.86 | 11.77 | 11.86 | 206,881 | -0.02(-0.19%) |
Jan 09, 2015 | 11.94 | 11.94 | 11.83 | 11.88 | 452,679 | -0.08(-0.63%) |
Jan 08, 2015 | 11.96 | 12.05 | 11.87 | 11.96 | 373,108 | +0.05(+0.44%) |
Jan 07, 2015 | 11.92 | 11.99 | 11.82 | 11.90 | 346,856 | +0.08(+0.70%) |
Jan 06, 2015 | 11.87 | 11.99 | 11.77 | 11.82 | 349,099 | +0.00(+0.00%) |
Jan 05, 2015 | 11.91 | 12.05 | 11.81 | 11.82 | 602,860 | -0.32(-2.61%) |