Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 11.37 | 11.42 | 11.31 | 11.38 | 2,417,969 | -0.05(-0.46%) |
Mar 30, 2015 | 11.32 | 11.56 | 11.32 | 11.43 | 4,722,770 | +0.13(+1.19%) |
Mar 27, 2015 | 11.27 | 11.31 | 11.20 | 11.30 | 3,064,968 | +0.02(+0.20%) |
Mar 26, 2015 | 11.21 | 11.32 | 11.13 | 11.27 | 3,985,059 | +0.00(+0.00%) |
Mar 25, 2015 | 11.42 | 11.42 | 11.26 | 11.27 | 3,348,578 | -0.10(-0.92%) |
Mar 24, 2015 | 11.39 | 11.43 | 11.34 | 11.38 | 2,590,704 | -0.02(-0.16%) |
Mar 23, 2015 | 11.52 | 11.52 | 11.38 | 11.40 | 3,600,538 | -0.09(-0.78%) |
Mar 20, 2015 | 11.41 | 11.50 | 11.40 | 11.49 | 4,432,741 | +0.12(+1.09%) |
Mar 19, 2015 | 11.47 | 11.48 | 11.29 | 11.36 | 4,137,884 | -0.12(-1.08%) |
Mar 18, 2015 | 11.43 | 11.57 | 11.36 | 11.49 | 7,392,194 | +0.06(+0.49%) |
Mar 17, 2015 | 11.33 | 11.46 | 11.30 | 11.43 | 3,311,553 | +0.06(+0.53%) |
Mar 16, 2015 | 11.33 | 11.40 | 11.27 | 11.37 | 3,329,200 | +0.09(+0.76%) |
Mar 13, 2015 | 11.38 | 11.38 | 11.20 | 11.29 | 3,295,648 | -0.09(-0.82%) |
Mar 12, 2015 | 11.21 | 11.39 | 11.17 | 11.38 | 3,314,710 | +0.24(+2.15%) |
Mar 11, 2015 | 11.18 | 11.22 | 11.09 | 11.14 | 3,003,335 | -0.04(-0.33%) |
Mar 10, 2015 | 11.25 | 11.26 | 11.18 | 11.18 | 2,474,046 | -0.19(-1.65%) |
Mar 09, 2015 | 11.35 | 11.39 | 11.28 | 11.36 | 2,364,266 | +0.04(+0.33%) |
Mar 06, 2015 | 11.23 | 11.43 | 11.21 | 11.33 | 6,637,079 | +0.04(+0.33%) |
Mar 05, 2015 | 11.27 | 11.33 | 11.21 | 11.29 | 2,582,150 | +0.00(+0.00%) |
Mar 04, 2015 | 11.33 | 11.38 | 11.24 | 11.29 | 2,864,041 | -0.09(-0.79%) |
Mar 03, 2015 | 11.33 | 11.42 | 11.30 | 11.38 | 2,961,895 | +0.01(+0.07%) |
Mar 02, 2015 | 11.34 | 11.39 | 11.27 | 11.37 | 3,667,284 | +0.04(+0.40%) |
Feb 27, 2015 | 11.27 | 11.42 | 11.26 | 11.33 | 3,159,769 | +0.04(+0.40%) |
Feb 26, 2015 | 11.24 | 11.35 | 11.22 | 11.28 | 3,289,504 | +0.02(+0.20%) |
Feb 25, 2015 | 11.28 | 11.33 | 11.24 | 11.26 | 2,206,528 | -0.04(-0.40%) |
Feb 24, 2015 | 11.24 | 11.36 | 11.24 | 11.30 | 3,074,634 | +0.07(+0.60%) |
Feb 23, 2015 | 11.19 | 11.24 | 11.15 | 11.24 | 2,387,631 | +0.03(+0.27%) |
Feb 20, 2015 | 11.11 | 11.21 | 11.02 | 11.21 | 3,126,237 | +0.06(+0.54%) |
Feb 19, 2015 | 11.06 | 11.21 | 11.02 | 11.15 | 2,207,824 | +0.03(+0.27%) |
Feb 18, 2015 | 11.25 | 11.28 | 11.09 | 11.12 | 2,304,659 | -0.13(-1.13%) |
Feb 17, 2015 | 11.20 | 11.28 | 11.12 | 11.24 | 3,543,204 | +0.05(+0.47%) |
Feb 13, 2015 | 11.18 | 11.19 | 11.19 | 11.19 | 3,065,714 | +0.00(+0.00%) |
Feb 12, 2015 | 11.03 | 11.22 | 10.98 | 11.19 | 4,929,035 | +0.21(+1.91%) |
Feb 11, 2015 | 10.99 | 11.06 | 10.93 | 10.98 | 2,126,214 | -0.05(-0.47%) |
Feb 10, 2015 | 11.05 | 11.07 | 10.93 | 11.03 | 2,925,929 | +0.04(+0.41%) |
Feb 09, 2015 | 10.97 | 11.06 | 10.89 | 10.99 | 4,036,834 | -0.02(-0.20%) |
Feb 06, 2015 | 10.94 | 11.15 | 10.92 | 11.01 | 4,402,311 | +0.10(+0.89%) |
Feb 05, 2015 | 10.88 | 10.95 | 10.80 | 10.92 | 4,063,260 | +0.12(+1.11%) |
Feb 04, 2015 | 10.88 | 10.95 | 10.60 | 10.80 | 4,287,335 | -0.13(-1.17%) |
Feb 03, 2015 | 10.78 | 10.93 | 10.74 | 10.92 | 3,976,774 | +0.19(+1.74%) |
Feb 02, 2015 | 10.56 | 10.77 | 10.56 | 10.74 | 4,101,791 | +0.20(+1.92%) |
Jan 30, 2015 | 10.53 | 10.64 | 10.49 | 10.53 | 12,503,656 | -0.08(-0.78%) |
Jan 29, 2015 | 10.51 | 10.65 | 10.46 | 10.62 | 4,475,337 | +0.14(+1.36%) |
Jan 28, 2015 | 10.68 | 10.72 | 10.47 | 10.47 | 4,780,940 | -0.16(-1.55%) |
Jan 27, 2015 | 10.72 | 10.75 | 10.62 | 10.64 | 4,404,848 | -0.17(-1.54%) |
Jan 26, 2015 | 10.74 | 10.86 | 10.63 | 10.80 | 4,614,208 | +0.02(+0.21%) |
Jan 23, 2015 | 10.89 | 10.91 | 10.75 | 10.78 | 3,490,004 | -0.12(-1.09%) |
Jan 22, 2015 | 10.61 | 10.91 | 10.53 | 10.90 | 5,529,381 | +0.43(+4.10%) |
Jan 21, 2015 | 10.42 | 10.54 | 10.38 | 10.47 | 4,017,393 | +0.02(+0.21%) |
Jan 20, 2015 | 10.60 | 10.62 | 10.42 | 10.45 | 6,084,534 | -0.12(-1.12%) |
Jan 16, 2015 | 10.44 | 10.58 | 10.34 | 10.57 | 8,027,437 | +0.08(+0.78%) |
Jan 15, 2015 | 10.70 | 10.72 | 10.46 | 10.49 | 7,426,437 | -0.17(-1.60%) |
Jan 14, 2015 | 10.67 | 10.71 | 10.43 | 10.66 | 8,578,867 | -0.07(-0.69%) |
Jan 13, 2015 | 10.87 | 10.94 | 10.62 | 10.73 | 5,715,874 | -0.04(-0.41%) |
Jan 12, 2015 | 10.83 | 10.84 | 10.72 | 10.78 | 4,824,899 | -0.02(-0.21%) |
Jan 09, 2015 | 11.01 | 11.04 | 10.80 | 10.80 | 3,191,041 | -0.22(-2.01%) |
Jan 08, 2015 | 10.93 | 11.04 | 10.91 | 11.02 | 3,323,370 | +0.15(+1.36%) |
Jan 07, 2015 | 10.82 | 10.88 | 10.75 | 10.87 | 4,063,746 | +0.10(+0.96%) |
Jan 06, 2015 | 10.95 | 10.97 | 10.69 | 10.77 | 5,137,565 | -0.18(-1.62%) |
Jan 05, 2015 | 11.17 | 11.17 | 10.92 | 10.95 | 3,667,807 | -0.27(-2.38%) |