Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 11.53 | 11.80 | 11.49 | 11.70 | 2,016,892 | +0.09(+0.80%) |
Mar 30, 2015 | 11.41 | 11.62 | 11.41 | 11.61 | 800,321 | +0.25(+2.24%) |
Mar 27, 2015 | 11.27 | 11.41 | 11.18 | 11.35 | 947,015 | +0.06(+0.53%) |
Mar 26, 2015 | 11.22 | 11.42 | 11.15 | 11.29 | 1,054,508 | -0.02(-0.15%) |
Mar 25, 2015 | 11.64 | 11.68 | 11.31 | 11.31 | 1,479,030 | -0.34(-2.91%) |
Mar 24, 2015 | 11.64 | 11.78 | 11.62 | 11.65 | 2,648,090 | +0.01(+0.07%) |
Mar 23, 2015 | 11.81 | 11.85 | 11.64 | 11.64 | 683,765 | -0.16(-1.36%) |
Mar 20, 2015 | 11.69 | 11.85 | 11.66 | 11.80 | 1,160,216 | +0.18(+1.53%) |
Mar 19, 2015 | 11.70 | 11.73 | 11.59 | 11.62 | 483,207 | -0.09(-0.80%) |
Mar 18, 2015 | 11.56 | 11.79 | 11.51 | 11.72 | 815,928 | +0.09(+0.80%) |
Mar 17, 2015 | 11.53 | 11.63 | 11.46 | 11.62 | 1,481,621 | +0.03(+0.22%) |
Mar 16, 2015 | 11.60 | 11.65 | 11.52 | 11.60 | 750,685 | +0.07(+0.59%) |
Mar 13, 2015 | 11.48 | 11.55 | 11.30 | 11.53 | 1,172,153 | +0.03(+0.22%) |
Mar 12, 2015 | 11.35 | 11.57 | 11.35 | 11.51 | 1,477,644 | +0.08(+0.74%) |
Mar 11, 2015 | 11.67 | 11.67 | 11.40 | 11.42 | 1,853,615 | -0.19(-1.60%) |
Mar 10, 2015 | 11.73 | 11.84 | 11.60 | 11.61 | 909,645 | -0.23(-1.93%) |
Mar 09, 2015 | 11.96 | 12.01 | 11.84 | 11.84 | 840,220 | -0.13(-1.13%) |
Mar 06, 2015 | 12.07 | 12.15 | 11.85 | 11.97 | 828,113 | -0.15(-1.25%) |
Mar 05, 2015 | 12.08 | 12.16 | 12.05 | 12.12 | 573,278 | +0.08(+0.63%) |
Mar 04, 2015 | 12.03 | 12.11 | 11.95 | 12.05 | 693,457 | -0.06(-0.49%) |
Mar 03, 2015 | 12.26 | 12.26 | 12.07 | 12.11 | 875,644 | -0.19(-1.58%) |
Mar 02, 2015 | 12.07 | 12.31 | 12.03 | 12.30 | 1,103,561 | +0.30(+2.46%) |
Feb 27, 2015 | 12.09 | 12.12 | 11.95 | 12.01 | 856,643 | -0.13(-1.04%) |
Feb 26, 2015 | 12.13 | 12.23 | 12.07 | 12.13 | 746,487 | +0.02(+0.14%) |
Feb 25, 2015 | 12.27 | 12.32 | 12.05 | 12.11 | 675,123 | -0.18(-1.44%) |
Feb 24, 2015 | 12.13 | 12.32 | 12.11 | 12.29 | 800,891 | +0.16(+1.32%) |
Feb 23, 2015 | 12.06 | 12.13 | 11.95 | 12.13 | 982,225 | +0.06(+0.49%) |
Feb 20, 2015 | 12.11 | 12.15 | 11.95 | 12.07 | 993,156 | -0.03(-0.28%) |
Feb 19, 2015 | 12.00 | 12.13 | 11.94 | 12.11 | 878,382 | +0.07(+0.56%) |
Feb 18, 2015 | 11.89 | 12.07 | 11.89 | 12.04 | 1,259,329 | +0.11(+0.92%) |
Feb 17, 2015 | 11.96 | 12.08 | 11.84 | 11.93 | 1,224,248 | -0.07(-0.56%) |
Feb 13, 2015 | 11.63 | 12.00 | 12.00 | 12.00 | 1,173,577 | +0.36(+3.12%) |
Feb 12, 2015 | 11.50 | 11.72 | 11.38 | 11.63 | 2,876,275 | +0.21(+1.85%) |
Feb 11, 2015 | 11.31 | 11.56 | 11.24 | 11.42 | 1,765,599 | +0.13(+1.20%) |
Feb 10, 2015 | 11.49 | 11.49 | 11.20 | 11.29 | 2,888,475 | -0.07(-0.59%) |
Feb 09, 2015 | 11.41 | 11.60 | 11.34 | 11.36 | 1,662,932 | -0.13(-1.17%) |
Feb 06, 2015 | 11.41 | 11.67 | 11.36 | 11.49 | 2,106,678 | +0.11(+0.96%) |
Feb 05, 2015 | 11.47 | 11.67 | 11.36 | 11.38 | 1,395,266 | -0.13(-1.10%) |
Feb 04, 2015 | 11.44 | 11.60 | 11.41 | 11.51 | 1,662,081 | +0.06(+0.52%) |
Feb 03, 2015 | 11.31 | 11.52 | 11.25 | 11.45 | 2,130,615 | +0.17(+1.49%) |
Feb 02, 2015 | 11.51 | 11.52 | 11.06 | 11.28 | 1,826,684 | -0.20(-1.76%) |
Jan 30, 2015 | 11.51 | 11.58 | 11.34 | 11.48 | 1,344,765 | -0.09(-0.80%) |
Jan 29, 2015 | 11.58 | 11.67 | 11.25 | 11.58 | 1,413,477 | +0.02(+0.15%) |
Jan 28, 2015 | 11.72 | 11.79 | 11.50 | 11.56 | 951,172 | -0.07(-0.58%) |
Jan 27, 2015 | 11.45 | 11.66 | 11.43 | 11.63 | 1,725,328 | +0.03(+0.29%) |
Jan 26, 2015 | 11.31 | 11.62 | 11.29 | 11.59 | 1,106,352 | +0.29(+2.54%) |
Jan 23, 2015 | 11.34 | 11.55 | 11.27 | 11.31 | 1,927,263 | -0.04(-0.37%) |
Jan 22, 2015 | 11.29 | 11.37 | 11.04 | 11.35 | 1,834,804 | +0.04(+0.37%) |
Jan 21, 2015 | 10.97 | 11.34 | 10.69 | 11.31 | 1,664,515 | +0.12(+1.05%) |
Jan 20, 2015 | 11.25 | 11.32 | 11.06 | 11.19 | 347,995 | -0.08(-0.67%) |
Jan 16, 2015 | 11.08 | 11.27 | 11.00 | 11.26 | 604,808 | +0.13(+1.21%) |
Jan 15, 2015 | 11.31 | 11.36 | 11.09 | 11.13 | 769,490 | -0.15(-1.35%) |
Jan 14, 2015 | 11.29 | 11.32 | 11.08 | 11.28 | 634,980 | -0.04(-0.37%) |
Jan 13, 2015 | 11.47 | 11.69 | 11.22 | 11.32 | 862,480 | -0.06(-0.52%) |
Jan 12, 2015 | 11.53 | 11.58 | 11.30 | 11.38 | 1,107,885 | -0.18(-1.53%) |
Jan 09, 2015 | 11.57 | 11.60 | 11.42 | 11.56 | 937,647 | +0.00(+0.00%) |
Jan 08, 2015 | 11.49 | 11.57 | 11.44 | 11.56 | 2,422,967 | +0.19(+1.71%) |
Jan 07, 2015 | 11.41 | 11.45 | 11.24 | 11.36 | 1,227,315 | +0.02(+0.15%) |
Jan 06, 2015 | 11.67 | 11.68 | 11.20 | 11.35 | 1,767,514 | -0.30(-2.53%) |
Jan 05, 2015 | 11.79 | 11.82 | 11.61 | 11.64 | 1,219,281 | -0.24(-1.99%) |