Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 12.18 | 12.18 | 12.10 | 12.13 | 17,613 | -0.82(-6.33%) |
Mar 30, 2015 | 13.02 | 13.03 | 12.88 | 12.95 | 10,556 | -0.05(-0.38%) |
Mar 27, 2015 | 12.73 | 13.09 | 12.73 | 13.00 | 12,178 | +0.05(+0.39%) |
Mar 26, 2015 | 12.90 | 13.00 | 12.35 | 12.95 | 23,883 | -0.20(-1.52%) |
Mar 25, 2015 | 13.24 | 13.24 | 12.92 | 13.15 | 12,453 | -0.20(-1.50%) |
Mar 24, 2015 | 13.03 | 13.35 | 13.03 | 13.35 | 10,681 | +0.18(+1.39%) |
Mar 23, 2015 | 13.30 | 13.34 | 13.09 | 13.17 | 14,867 | -0.13(-1.00%) |
Mar 20, 2015 | 13.22 | 13.32 | 13.21 | 13.30 | 29,955 | +0.09(+0.68%) |
Mar 19, 2015 | 13.22 | 13.25 | 13.15 | 13.21 | 11,494 | +0.08(+0.61%) |
Mar 18, 2015 | 13.22 | 13.22 | 12.92 | 13.13 | 38,776 | +0.43(+3.39%) |
Mar 17, 2015 | 13.04 | 13.04 | 12.42 | 12.70 | 6,788 | +0.15(+1.20%) |
Mar 16, 2015 | 12.38 | 12.65 | 12.38 | 12.55 | 25,710 | +0.35(+2.87%) |
Mar 13, 2015 | 12.46 | 12.46 | 12.11 | 12.20 | 13,486 | -0.10(-0.81%) |
Mar 12, 2015 | 12.49 | 12.53 | 12.13 | 12.30 | 8,331 | +0.30(+2.50%) |
Mar 11, 2015 | 12.00 | 12.14 | 11.97 | 12.00 | 10,341 | -0.09(-0.70%) |
Mar 10, 2015 | 12.16 | 12.27 | 12.08 | 12.09 | 23,312 | -0.60(-4.77%) |
Mar 09, 2015 | 12.71 | 12.71 | 12.50 | 12.69 | 13,820 | +0.24(+1.93%) |
Mar 06, 2015 | 12.65 | 12.65 | 12.45 | 12.45 | 89,339 | +0.30(+2.47%) |
Mar 05, 2015 | 12.32 | 12.32 | 12.05 | 12.15 | 11,465 | +0.04(+0.33%) |
Mar 04, 2015 | 12.38 | 12.42 | 12.01 | 12.11 | 12,023 | +0.10(+0.83%) |
Mar 03, 2015 | 12.06 | 12.06 | 11.93 | 12.01 | 12,149 | -0.26(-2.12%) |
Mar 02, 2015 | 11.90 | 12.27 | 11.90 | 12.27 | 29,883 | +0.21(+1.76%) |
Feb 27, 2015 | 11.78 | 12.11 | 11.78 | 12.06 | 11,228 | +0.16(+1.33%) |
Feb 26, 2015 | 11.94 | 11.98 | 11.90 | 11.90 | 10,002 | +0.18(+1.54%) |
Feb 25, 2015 | 11.90 | 11.90 | 11.70 | 11.72 | 23,878 | +0.23(+2.00%) |
Feb 24, 2015 | 11.47 | 11.50 | 11.43 | 11.49 | 34,266 | +0.11(+0.97%) |
Feb 23, 2015 | 11.36 | 11.40 | 11.36 | 11.38 | 13,312 | +0.30(+2.71%) |
Feb 20, 2015 | 11.07 | 11.12 | 11.00 | 11.08 | 17,741 | -0.04(-0.31%) |
Feb 19, 2015 | 11.00 | 11.12 | 11.00 | 11.12 | 10,152 | +0.04(+0.41%) |
Feb 18, 2015 | 10.79 | 11.15 | 10.79 | 11.07 | 6,965 | +0.12(+1.10%) |
Feb 17, 2015 | 11.00 | 11.06 | 10.91 | 10.95 | 8,399 | -0.19(-1.71%) |
Feb 13, 2015 | 11.14 | 11.14 | 11.14 | 0 | -0.11(-0.98%) | |
Feb 12, 2015 | 11.07 | 11.25 | 11.07 | 11.25 | 9,427 | +0.06(+0.58%) |
Feb 11, 2015 | 11.24 | 11.24 | 11.11 | 11.19 | 8,538 | +0.03(+0.22%) |
Feb 10, 2015 | 11.33 | 11.33 | 11.12 | 11.16 | 10,863 | -0.27(-2.36%) |
Feb 09, 2015 | 11.44 | 11.46 | 11.34 | 11.43 | 14,578 | -0.33(-2.81%) |
Feb 06, 2015 | 11.80 | 11.80 | 11.61 | 11.76 | 10,637 | -0.28(-2.33%) |
Feb 05, 2015 | 12.00 | 12.04 | 11.92 | 12.04 | 31,370 | -0.09(-0.74%) |
Feb 04, 2015 | 11.89 | 12.27 | 11.89 | 12.13 | 11,730 | -0.02(-0.16%) |
Feb 03, 2015 | 12.19 | 12.19 | 11.98 | 12.15 | 23,058 | +0.17(+1.42%) |
Feb 02, 2015 | 11.76 | 11.99 | 11.76 | 11.98 | 44,089 | +0.01(+0.08%) |
Jan 30, 2015 | 12.01 | 12.01 | 11.59 | 11.97 | 13,165 | +0.14(+1.15%) |
Jan 29, 2015 | 11.92 | 11.97 | 11.76 | 11.83 | 9,179 | -0.06(-0.47%) |
Jan 28, 2015 | 12.04 | 12.04 | 11.85 | 11.89 | 14,854 | +0.52(+4.57%) |
Jan 27, 2015 | 11.27 | 11.49 | 11.27 | 11.37 | 22,841 | +0.51(+4.72%) |
Jan 26, 2015 | 11.02 | 11.02 | 10.78 | 10.86 | 13,531 | +0.03(+0.26%) |
Jan 23, 2015 | 10.90 | 10.90 | 10.80 | 10.83 | 34,047 | +0.00(+0.00%) |
Jan 22, 2015 | 10.87 | 10.96 | 10.83 | 10.83 | 23,090 | -0.11(-1.01%) |
Jan 21, 2015 | 10.93 | 10.94 | 10.83 | 10.94 | 24,618 | +0.06(+0.55%) |
Jan 20, 2015 | 10.86 | 10.89 | 10.83 | 10.88 | 37,434 | +0.05(+0.46%) |
Jan 16, 2015 | 10.83 | 10.83 | 10.83 | 0 | -0.20(-1.81%) | |
Jan 15, 2015 | 10.94 | 11.03 | 10.94 | 11.03 | 48,628 | +0.09(+0.82%) |
Jan 14, 2015 | 10.99 | 11.25 | 10.87 | 10.94 | 5,059 | -0.17(-1.50%) |
Jan 13, 2015 | 11.11 | 0 | +0.11(+0.97%) | |||
Jan 12, 2015 | 10.92 | 11.45 | 10.88 | 11.00 | 43,559 | -0.07(-0.63%) |
Jan 09, 2015 | 11.12 | 11.18 | 10.90 | 11.07 | 60,226 | +0.17(+1.56%) |
Jan 08, 2015 | 11.00 | 11.39 | 10.85 | 10.90 | 25,397 | -0.22(-1.98%) |
Jan 07, 2015 | 11.29 | 11.32 | 11.10 | 11.12 | 37,959 | -0.04(-0.36%) |
Jan 06, 2015 | 11.11 | 11.24 | 11.08 | 11.16 | 28,108 | -0.10(-0.89%) |
Jan 05, 2015 | 11.43 | 11.43 | 11.21 | 11.26 | 30,674 | -0.04(-0.35%) |