Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 10.65 | 10.65 | 10.23 | 10.23 | 210,978 | -0.50(-4.61%) |
Mar 30, 2015 | 10.77 | 10.85 | 10.54 | 10.73 | 227,338 | -0.03(-0.28%) |
Mar 27, 2015 | 10.94 | 11.00 | 10.69 | 10.76 | 156,157 | -0.15(-1.37%) |
Mar 26, 2015 | 10.66 | 10.92 | 10.60 | 10.91 | 252,930 | +0.14(+1.30%) |
Mar 25, 2015 | 10.88 | 10.88 | 10.69 | 10.77 | 255,758 | -0.07(-0.65%) |
Mar 24, 2015 | 10.83 | 11.03 | 10.80 | 10.84 | 275,305 | -0.02(-0.18%) |
Mar 23, 2015 | 10.87 | 10.97 | 10.72 | 10.86 | 407,038 | -0.14(-1.27%) |
Mar 20, 2015 | 11.41 | 11.41 | 10.86 | 11.00 | 442,194 | -0.33(-2.91%) |
Mar 19, 2015 | 10.84 | 11.35 | 10.81 | 11.33 | 172,013 | +0.37(+3.33%) |
Mar 18, 2015 | 10.99 | 11.04 | 10.83 | 10.96 | 264,263 | -0.10(-0.86%) |
Mar 17, 2015 | 11.25 | 11.25 | 10.93 | 11.06 | 286,848 | -0.24(-2.12%) |
Mar 16, 2015 | 11.24 | 11.41 | 11.13 | 11.30 | 237,983 | +0.08(+0.71%) |
Mar 13, 2015 | 11.34 | 11.48 | 11.16 | 11.22 | 227,127 | -0.11(-0.97%) |
Mar 12, 2015 | 11.07 | 11.35 | 11.00 | 11.33 | 229,139 | +0.23(+2.07%) |
Mar 11, 2015 | 11.01 | 11.15 | 10.97 | 11.10 | 184,254 | +0.06(+0.59%) |
Mar 10, 2015 | 11.36 | 11.36 | 11.02 | 11.04 | 224,938 | -0.38(-3.29%) |
Mar 09, 2015 | 11.29 | 11.51 | 11.18 | 11.41 | 240,942 | +0.13(+1.15%) |
Mar 06, 2015 | 11.43 | 11.52 | 11.28 | 11.28 | 185,078 | -0.24(-2.08%) |
Mar 05, 2015 | 11.41 | 11.53 | 11.35 | 11.52 | 137,683 | +0.13(+1.19%) |
Mar 04, 2015 | 11.37 | 11.54 | 11.45 | 11.38 | 179,529 | -0.06(-0.57%) |
Mar 03, 2015 | 11.53 | 11.58 | 11.21 | 11.45 | 290,818 | -0.08(-0.69%) |
Mar 02, 2015 | 11.56 | 11.77 | 11.48 | 11.53 | 161,049 | -0.01(-0.04%) |
Feb 27, 2015 | 11.53 | 11.74 | 11.52 | 11.54 | 232,766 | -0.06(-0.56%) |
Feb 26, 2015 | 11.48 | 11.73 | 11.48 | 11.60 | 186,471 | +0.20(+1.75%) |
Feb 25, 2015 | 11.43 | 11.51 | 11.35 | 11.40 | 154,631 | +0.02(+0.18%) |
Feb 24, 2015 | 11.27 | 11.43 | 11.26 | 11.38 | 195,805 | +0.10(+0.89%) |
Feb 23, 2015 | 11.40 | 11.49 | 11.15 | 11.28 | 286,995 | -0.16(-1.40%) |
Feb 20, 2015 | 11.43 | 11.46 | 11.28 | 11.44 | 245,456 | +0.04(+0.35%) |
Feb 19, 2015 | 11.37 | 11.60 | 11.29 | 11.40 | 398,932 | +0.13(+1.15%) |
Feb 18, 2015 | 11.04 | 11.27 | 10.87 | 11.27 | 329,610 | +0.42(+3.87%) |
Feb 17, 2015 | 10.93 | 11.10 | 10.80 | 10.85 | 408,015 | +0.11(+1.02%) |
Feb 13, 2015 | 10.35 | 10.74 | 10.74 | 10.74 | 430,200 | +0.38(+3.67%) |
Feb 12, 2015 | 10.32 | 10.44 | 9.210 | 10.36 | 1,099,239 | -0.09(-0.86%) |
Feb 11, 2015 | 10.40 | 10.51 | 10.37 | 10.45 | 623,264 | -0.02(-0.19%) |
Feb 10, 2015 | 10.61 | 10.70 | 10.44 | 10.47 | 538,422 | -0.01(-0.10%) |
Feb 09, 2015 | 10.40 | 10.55 | 10.33 | 10.48 | 546,036 | +0.05(+0.48%) |
Feb 06, 2015 | 10.52 | 10.65 | 10.40 | 10.43 | 459,411 | -0.04(-0.38%) |
Feb 05, 2015 | 10.59 | 10.87 | 10.46 | 10.47 | 590,034 | -0.06(-0.57%) |
Feb 04, 2015 | 10.72 | 10.80 | 10.50 | 10.53 | 392,283 | -0.23(-2.14%) |
Feb 03, 2015 | 10.75 | 10.82 | 10.69 | 10.76 | 331,238 | +0.07(+0.65%) |
Feb 02, 2015 | 10.65 | 10.71 | 10.48 | 10.69 | 311,330 | -0.01(-0.09%) |
Jan 30, 2015 | 10.52 | 10.93 | 10.50 | 10.70 | 407,525 | +0.09(+0.85%) |
Jan 29, 2015 | 11.01 | 11.01 | 10.57 | 10.61 | 557,747 | -0.37(-3.37%) |
Jan 28, 2015 | 11.08 | 11.13 | 10.70 | 10.98 | 324,402 | -0.05(-0.45%) |
Jan 27, 2015 | 11.20 | 11.39 | 11.00 | 11.03 | 304,092 | -0.17(-1.52%) |
Jan 26, 2015 | 11.24 | 11.34 | 11.10 | 11.20 | 290,951 | +0.06(+0.54%) |
Jan 23, 2015 | 10.87 | 11.33 | 10.86 | 11.14 | 337,035 | +0.27(+2.48%) |
Jan 22, 2015 | 10.86 | 11.00 | 10.62 | 10.87 | 875,541 | +0.06(+0.56%) |
Jan 21, 2015 | 10.79 | 11.09 | 10.75 | 10.81 | 349,280 | -0.05(-0.46%) |
Jan 20, 2015 | 11.21 | 11.26 | 10.83 | 10.86 | 396,596 | -0.37(-3.29%) |
Jan 16, 2015 | 10.95 | 11.56 | 10.95 | 11.23 | 500,682 | +0.25(+2.28%) |
Jan 15, 2015 | 12.50 | 12.50 | 10.52 | 10.98 | 1,830,843 | -1.60(-12.72%) |
Jan 14, 2015 | 12.48 | 12.69 | 12.32 | 12.58 | 147,786 | -0.10(-0.79%) |
Jan 13, 2015 | 12.67 | 12.99 | 12.52 | 12.68 | 373,601 | +0.13(+1.08%) |
Jan 12, 2015 | 12.50 | 12.58 | 12.21 | 12.54 | 198,979 | +0.02(+0.12%) |
Jan 09, 2015 | 12.71 | 12.79 | 12.51 | 12.53 | 159,917 | -0.22(-1.73%) |
Jan 08, 2015 | 12.58 | 12.85 | 12.51 | 12.75 | 401,632 | +0.22(+1.76%) |
Jan 07, 2015 | 12.88 | 12.88 | 12.44 | 12.53 | 188,490 | -0.27(-2.11%) |
Jan 06, 2015 | 12.79 | 13.02 | 12.37 | 12.80 | 385,556 | -0.05(-0.39%) |
Jan 05, 2015 | 13.39 | 13.58 | 12.68 | 12.85 | 495,090 | -0.81(-5.93%) |