Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 11.61 | 11.64 | 11.57 | 11.58 | 87,110 | -0.02(-0.17%) |
Mar 30, 2015 | 11.62 | 11.62 | 11.59 | 11.60 | 117,960 | -0.13(-1.08%) |
Mar 27, 2015 | 11.74 | 11.76 | 11.69 | 11.73 | 268,590 | -0.05(-0.44%) |
Mar 26, 2015 | 11.81 | 11.81 | 11.77 | 11.78 | 378,120 | +0.08(+0.69%) |
Mar 25, 2015 | 11.73 | 11.74 | 11.70 | 11.70 | 85,560 | +0.01(+0.12%) |
Mar 24, 2015 | 11.66 | 11.69 | 11.62 | 11.69 | 134,010 | +0.03(+0.26%) |
Mar 23, 2015 | 11.60 | 11.66 | 11.58 | 11.66 | 322,390 | +0.07(+0.62%) |
Mar 20, 2015 | 11.49 | 11.63 | 11.49 | 11.59 | 307,880 | +0.13(+1.17%) |
Mar 19, 2015 | 11.41 | 11.47 | 11.38 | 11.45 | 215,280 | -0.01(-0.12%) |
Mar 18, 2015 | 11.26 | 11.51 | 11.24 | 11.47 | 407,420 | +0.23(+2.04%) |
Mar 17, 2015 | 11.21 | 11.35 | 11.20 | 11.24 | 215,920 | -0.07(-0.63%) |
Mar 16, 2015 | 11.33 | 11.33 | 11.27 | 11.31 | 190,900 | -0.00(-0.03%) |
Mar 13, 2015 | 11.33 | 11.35 | 11.27 | 11.31 | 331,850 | +0.02(+0.19%) |
Mar 12, 2015 | 11.34 | 11.34 | 11.25 | 11.29 | 194,510 | -0.00(-0.03%) |
Mar 11, 2015 | 11.34 | 11.35 | 11.24 | 11.29 | 242,710 | -0.07(-0.59%) |
Mar 10, 2015 | 11.43 | 11.45 | 11.34 | 11.36 | 1,124,680 | -0.06(-0.52%) |
Mar 09, 2015 | 11.46 | 11.48 | 11.42 | 11.42 | 1,047,970 | +0.01(+0.11%) |
Mar 06, 2015 | 11.55 | 11.55 | 11.40 | 11.41 | 646,730 | -0.32(-2.77%) |
Mar 05, 2015 | 11.77 | 11.82 | 11.72 | 11.73 | 169,160 | -0.01(-0.05%) |
Mar 04, 2015 | 11.79 | 11.78 | 11.73 | 11.74 | 109,780 | -0.04(-0.35%) |
Mar 03, 2015 | 11.84 | 11.88 | 11.77 | 11.78 | 275,910 | -0.02(-0.16%) |
Mar 02, 2015 | 11.88 | 11.89 | 11.79 | 11.80 | 664,120 | -0.06(-0.52%) |
Feb 27, 2015 | 11.91 | 11.93 | 11.86 | 11.86 | 129,150 | +0.04(+0.34%) |
Feb 26, 2015 | 11.88 | 11.88 | 11.81 | 11.82 | 1,672,920 | +0.02(+0.18%) |
Feb 25, 2015 | 11.81 | 11.81 | 11.76 | 11.80 | 313,580 | +0.05(+0.42%) |
Feb 24, 2015 | 11.72 | 11.76 | 11.67 | 11.75 | 349,160 | -0.02(-0.16%) |
Feb 23, 2015 | 11.77 | 11.85 | 11.74 | 11.77 | 465,480 | +0.00(+0.01%) |
Feb 20, 2015 | 11.84 | 11.90 | 11.74 | 11.77 | 284,310 | -0.06(-0.52%) |
Feb 19, 2015 | 11.87 | 11.87 | 11.81 | 11.83 | 145,290 | -0.04(-0.30%) |
Feb 18, 2015 | 11.83 | 11.89 | 11.73 | 11.87 | 442,860 | +0.03(+0.29%) |
Feb 17, 2015 | 11.88 | 11.89 | 11.79 | 11.83 | 368,240 | -0.20(-1.67%) |
Feb 13, 2015 | 12.04 | 12.03 | 12.03 | 12.03 | 162,000 | +0.06(+0.49%) |
Feb 12, 2015 | 12.01 | 12.01 | 11.95 | 11.97 | 130,560 | +0.03(+0.28%) |
Feb 11, 2015 | 12.09 | 12.09 | 11.94 | 11.94 | 365,170 | -0.15(-1.21%) |
Feb 10, 2015 | 12.10 | 12.13 | 12.06 | 12.09 | 165,740 | -0.07(-0.58%) |
Feb 09, 2015 | 12.13 | 12.17 | 12.13 | 12.16 | 99,430 | +0.06(+0.48%) |
Feb 06, 2015 | 12.15 | 12.19 | 12.04 | 12.10 | 705,460 | -0.32(-2.60%) |
Feb 05, 2015 | 12.34 | 12.42 | 12.30 | 12.42 | 426,070 | +0.01(+0.10%) |
Feb 04, 2015 | 12.40 | 12.43 | 12.34 | 12.41 | 405,940 | +0.06(+0.47%) |
Feb 03, 2015 | 12.42 | 12.42 | 12.30 | 12.35 | 253,470 | -0.13(-1.07%) |
Feb 02, 2015 | 12.44 | 12.56 | 12.42 | 12.48 | 661,260 | -0.10(-0.78%) |
Jan 30, 2015 | 12.39 | 12.59 | 12.36 | 12.58 | 618,630 | +0.28(+2.23%) |
Jan 29, 2015 | 12.45 | 12.46 | 12.27 | 12.31 | 684,200 | -0.29(-2.27%) |
Jan 28, 2015 | 12.60 | 12.63 | 12.54 | 12.59 | 671,630 | -0.09(-0.75%) |
Jan 27, 2015 | 12.61 | 12.64 | 12.60 | 12.69 | 2,074,980 | +0.14(+1.15%) |
Jan 26, 2015 | 12.57 | 12.58 | 12.50 | 12.54 | 500,190 | -0.13(-1.03%) |
Jan 23, 2015 | 12.69 | 12.69 | 12.59 | 12.67 | 356,900 | -0.10(-0.77%) |
Jan 22, 2015 | 12.75 | 12.80 | 12.68 | 12.77 | 476,840 | +0.10(+0.79%) |
Jan 21, 2015 | 12.76 | 12.77 | 12.58 | 12.67 | 465,030 | +0.01(+0.05%) |
Jan 20, 2015 | 12.61 | 12.70 | 12.60 | 12.66 | 597,790 | +0.17(+1.34%) |
Jan 16, 2015 | 12.40 | 12.55 | 12.40 | 12.50 | 1,001,310 | +0.16(+1.34%) |
Jan 15, 2015 | 12.27 | 12.40 | 12.27 | 12.33 | 854,230 | +0.29(+2.45%) |
Jan 14, 2015 | 12.14 | 12.15 | 12.02 | 12.04 | 382,870 | -0.01(-0.12%) |
Jan 13, 2015 | 12.13 | 12.14 | 12.03 | 12.05 | 339,760 | -0.03(-0.26%) |
Jan 12, 2015 | 11.97 | 12.09 | 11.97 | 12.08 | 463,030 | +0.13(+1.09%) |
Jan 09, 2015 | 11.88 | 11.96 | 11.88 | 11.95 | 251,260 | +0.13(+1.13%) |
Jan 08, 2015 | 11.88 | 11.91 | 11.82 | 11.82 | 693,820 | -0.05(-0.41%) |
Jan 07, 2015 | 11.88 | 11.91 | 11.85 | 11.87 | 264,850 | -0.07(-0.59%) |
Jan 06, 2015 | 11.85 | 11.97 | 11.82 | 11.94 | 341,860 | +0.13(+1.09%) |
Jan 05, 2015 | 11.71 | 11.83 | 11.70 | 11.81 | 241,370 | +0.18(+1.53%) |