Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 10.90 | 11.04 | 10.77 | 10.78 | 20,001,584 | -0.29(-2.60%) |
Mar 30, 2015 | 10.88 | 11.12 | 10.88 | 11.07 | 20,471,678 | +0.39(+3.69%) |
Mar 27, 2015 | 10.58 | 10.71 | 10.55 | 10.67 | 11,980,533 | +0.06(+0.61%) |
Mar 26, 2015 | 10.56 | 10.78 | 10.43 | 10.61 | 27,618,500 | -0.07(-0.66%) |
Mar 25, 2015 | 11.22 | 11.26 | 10.68 | 10.68 | 20,846,480 | -0.50(-4.49%) |
Mar 24, 2015 | 11.35 | 11.44 | 11.17 | 11.18 | 12,362,554 | -0.20(-1.76%) |
Mar 23, 2015 | 11.45 | 11.56 | 11.38 | 11.38 | 9,426,739 | -0.06(-0.54%) |
Mar 20, 2015 | 11.34 | 11.54 | 11.32 | 11.44 | 18,752,800 | +0.29(+2.64%) |
Mar 19, 2015 | 11.23 | 11.28 | 11.08 | 11.15 | 19,363,826 | -0.15(-1.34%) |
Mar 18, 2015 | 10.82 | 11.43 | 10.70 | 11.30 | 33,252,940 | +0.38(+3.51%) |
Mar 17, 2015 | 10.87 | 10.98 | 10.76 | 10.91 | 16,219,760 | -0.11(-0.96%) |
Mar 16, 2015 | 10.72 | 11.03 | 10.72 | 11.02 | 15,529,787 | +0.43(+4.08%) |
Mar 13, 2015 | 10.74 | 10.76 | 10.39 | 10.59 | 29,695,848 | -0.20(-1.84%) |
Mar 12, 2015 | 10.51 | 10.80 | 10.51 | 10.79 | 17,145,150 | +0.40(+3.82%) |
Mar 11, 2015 | 10.51 | 10.55 | 10.38 | 10.39 | 14,299,019 | -0.08(-0.73%) |
Mar 10, 2015 | 10.74 | 10.76 | 10.47 | 10.47 | 26,416,212 | -0.54(-4.89%) |
Mar 09, 2015 | 10.90 | 11.07 | 10.89 | 11.00 | 13,492,408 | +0.14(+1.32%) |
Mar 06, 2015 | 11.17 | 11.26 | 10.81 | 10.86 | 26,113,138 | -0.49(-4.29%) |
Mar 05, 2015 | 11.38 | 11.40 | 11.25 | 11.35 | 8,408,248 | +0.04(+0.35%) |
Mar 04, 2015 | 11.34 | 11.36 | 11.16 | 11.31 | 15,955,405 | -0.15(-1.32%) |
Mar 03, 2015 | 11.52 | 11.54 | 11.35 | 11.46 | 16,185,635 | -0.14(-1.24%) |
Mar 02, 2015 | 11.41 | 11.61 | 11.41 | 11.60 | 10,572,864 | +0.21(+1.87%) |
Feb 27, 2015 | 11.49 | 11.54 | 11.38 | 11.39 | 7,949,409 | -0.11(-0.99%) |
Feb 26, 2015 | 11.53 | 11.56 | 11.39 | 11.50 | 11,874,952 | -0.04(-0.33%) |
Feb 25, 2015 | 11.56 | 11.65 | 11.48 | 11.54 | 9,902,715 | -0.04(-0.33%) |
Feb 24, 2015 | 11.47 | 11.62 | 11.41 | 11.58 | 12,924,138 | +0.10(+0.84%) |
Feb 23, 2015 | 11.43 | 11.48 | 11.36 | 11.48 | 11,855,760 | -0.01(-0.07%) |
Feb 20, 2015 | 11.20 | 11.50 | 11.08 | 11.49 | 33,156,436 | +0.21(+1.82%) |
Feb 19, 2015 | 11.19 | 11.36 | 11.16 | 11.29 | 12,873,632 | -0.02(-0.19%) |
Feb 18, 2015 | 11.23 | 11.32 | 11.18 | 11.31 | 9,447,132 | -0.01(-0.10%) |
Feb 17, 2015 | 11.20 | 11.34 | 11.15 | 11.32 | 11,207,749 | +0.06(+0.52%) |
Feb 13, 2015 | 11.14 | 11.26 | 11.26 | 11.26 | 30,115,424 | +0.14(+1.29%) |
Feb 12, 2015 | 10.95 | 11.12 | 10.92 | 11.12 | 21,545,640 | +0.31(+2.85%) |
Feb 11, 2015 | 10.75 | 10.89 | 10.63 | 10.81 | 20,587,004 | +0.02(+0.16%) |
Feb 10, 2015 | 10.65 | 10.83 | 10.49 | 10.79 | 16,184,880 | +0.34(+3.22%) |
Feb 09, 2015 | 10.48 | 10.61 | 10.38 | 10.45 | 11,912,927 | -0.14(-1.36%) |
Feb 06, 2015 | 10.76 | 10.86 | 10.50 | 10.60 | 18,448,266 | -0.09(-0.88%) |
Feb 05, 2015 | 10.50 | 10.72 | 10.48 | 10.69 | 17,029,082 | +0.32(+3.12%) |
Feb 04, 2015 | 10.35 | 10.58 | 10.29 | 10.37 | 21,624,118 | -0.12(-1.13%) |
Feb 03, 2015 | 10.22 | 10.50 | 10.16 | 10.49 | 28,479,406 | +0.44(+4.37%) |
Feb 02, 2015 | 9.794 | 10.08 | 9.472 | 10.05 | 28,620,684 | +0.35(+3.66%) |
Jan 30, 2015 | 9.864 | 10.11 | 9.656 | 9.696 | 30,723,564 | -0.39(-3.88%) |
Jan 29, 2015 | 9.848 | 10.13 | 9.599 | 10.09 | 31,226,062 | +0.29(+2.97%) |
Jan 28, 2015 | 10.42 | 10.44 | 9.781 | 9.796 | 25,834,742 | -0.42(-4.07%) |
Jan 27, 2015 | 10.25 | 10.42 | 10.15 | 10.21 | 26,433,236 | -0.42(-3.99%) |
Jan 26, 2015 | 10.52 | 10.65 | 10.38 | 10.64 | 16,392,451 | +0.09(+0.83%) |
Jan 23, 2015 | 10.68 | 10.73 | 10.53 | 10.55 | 20,878,662 | -0.19(-1.75%) |
Jan 22, 2015 | 10.42 | 10.76 | 10.16 | 10.74 | 32,088,070 | +0.46(+4.51%) |
Jan 21, 2015 | 10.04 | 10.36 | 9.958 | 10.27 | 21,500,334 | +0.15(+1.47%) |
Jan 20, 2015 | 10.17 | 10.22 | 9.844 | 10.12 | 20,781,934 | +0.08(+0.80%) |
Jan 16, 2015 | 9.648 | 10.09 | 9.613 | 10.04 | 29,412,524 | +0.36(+3.73%) |
Jan 15, 2015 | 10.06 | 10.12 | 9.662 | 9.683 | 29,250,122 | -0.27(-2.73%) |
Jan 14, 2015 | 9.773 | 9.985 | 9.605 | 9.955 | 39,720,836 | -0.18(-1.75%) |
Jan 13, 2015 | 10.45 | 10.65 | 9.900 | 10.13 | 34,823,112 | -0.08(-0.82%) |
Jan 12, 2015 | 10.51 | 10.52 | 10.11 | 10.22 | 22,854,948 | -0.25(-2.41%) |
Jan 09, 2015 | 10.81 | 10.81 | 10.36 | 10.47 | 32,873,148 | -0.26(-2.45%) |
Jan 08, 2015 | 10.45 | 10.77 | 10.44 | 10.73 | 28,359,648 | +0.54(+5.28%) |
Jan 07, 2015 | 10.06 | 10.25 | 9.977 | 10.19 | 21,875,384 | +0.36(+3.69%) |
Jan 06, 2015 | 10.16 | 10.26 | 9.682 | 9.832 | 36,145,604 | -0.27(-2.71%) |
Jan 05, 2015 | 10.49 | 10.52 | 10.05 | 10.11 | 31,866,060 | -0.58(-5.38%) |