Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 11.87 | 11.99 | 11.86 | 11.96 | 27,352 | +0.04(+0.34%) |
Mar 30, 2015 | 12.00 | 12.08 | 11.84 | 11.92 | 53,452 | -0.07(-0.58%) |
Mar 27, 2015 | 12.01 | 12.04 | 11.88 | 11.99 | 60,864 | -0.05(-0.42%) |
Mar 26, 2015 | 11.86 | 12.10 | 11.78 | 12.04 | 23,472 | +0.14(+1.18%) |
Mar 25, 2015 | 12.08 | 12.08 | 11.82 | 11.90 | 78,804 | -0.18(-1.49%) |
Mar 24, 2015 | 12.09 | 12.24 | 11.98 | 12.08 | 38,022 | -0.03(-0.25%) |
Mar 23, 2015 | 11.99 | 12.13 | 11.93 | 12.11 | 65,128 | +0.07(+0.58%) |
Mar 20, 2015 | 12.06 | 12.09 | 11.91 | 12.04 | 106,767 | +0.07(+0.58%) |
Mar 19, 2015 | 12.00 | 12.08 | 11.89 | 11.97 | 81,008 | +0.00(+0.00%) |
Mar 18, 2015 | 11.90 | 12.00 | 11.78 | 11.97 | 46,335 | +0.08(+0.67%) |
Mar 17, 2015 | 11.82 | 11.97 | 11.78 | 11.89 | 49,163 | +0.09(+0.76%) |
Mar 16, 2015 | 11.86 | 11.90 | 11.74 | 11.80 | 40,961 | +0.08(+0.68%) |
Mar 13, 2015 | 11.46 | 11.77 | 11.40 | 11.72 | 105,253 | +0.16(+1.38%) |
Mar 12, 2015 | 11.17 | 11.56 | 11.17 | 11.56 | 158,495 | +0.38(+3.40%) |
Mar 11, 2015 | 11.35 | 11.36 | 11.15 | 11.18 | 72,155 | -0.18(-1.58%) |
Mar 10, 2015 | 11.45 | 11.54 | 11.27 | 11.36 | 106,565 | -0.24(-2.07%) |
Mar 09, 2015 | 11.79 | 11.80 | 11.57 | 11.60 | 49,696 | -0.22(-1.86%) |
Mar 06, 2015 | 11.90 | 12.00 | 11.81 | 11.82 | 39,211 | -0.19(-1.58%) |
Mar 05, 2015 | 12.15 | 12.35 | 11.93 | 12.01 | 166,752 | -0.11(-0.91%) |
Mar 04, 2015 | 12.11 | 12.32 | 11.88 | 12.12 | 81,172 | -0.15(-1.22%) |
Mar 03, 2015 | 12.50 | 12.50 | 12.21 | 12.27 | 68,211 | -0.24(-1.92%) |
Mar 02, 2015 | 12.30 | 12.57 | 12.30 | 12.51 | 93,359 | +0.14(+1.13%) |
Feb 27, 2015 | 12.32 | 12.45 | 12.29 | 12.37 | 55,453 | -0.01(-0.08%) |
Feb 26, 2015 | 12.27 | 12.44 | 12.27 | 12.38 | 51,295 | +0.05(+0.41%) |
Feb 25, 2015 | 12.00 | 12.41 | 12.00 | 12.33 | 112,392 | +0.30(+2.49%) |
Feb 24, 2015 | 11.91 | 12.06 | 11.88 | 12.03 | 108,914 | +0.10(+0.84%) |
Feb 23, 2015 | 12.17 | 12.17 | 11.79 | 11.93 | 185,265 | -0.24(-1.97%) |
Feb 20, 2015 | 12.07 | 12.27 | 11.96 | 12.17 | 85,562 | +0.11(+0.91%) |
Feb 19, 2015 | 11.45 | 12.27 | 11.45 | 12.06 | 253,378 | +0.56(+4.87%) |
Feb 18, 2015 | 11.52 | 11.56 | 11.30 | 11.50 | 104,871 | -0.02(-0.17%) |
Feb 17, 2015 | 11.49 | 11.62 | 11.46 | 11.52 | 91,013 | -0.12(-1.03%) |
Feb 13, 2015 | 11.63 | 11.64 | 11.64 | 11.64 | 73,300 | -0.01(-0.09%) |
Feb 12, 2015 | 11.29 | 11.78 | 11.27 | 11.65 | 140,725 | +0.36(+3.19%) |
Feb 11, 2015 | 11.25 | 11.35 | 11.04 | 11.29 | 95,826 | -0.01(-0.09%) |
Feb 10, 2015 | 11.34 | 11.75 | 10.84 | 11.30 | 263,397 | +0.12(+1.07%) |
Feb 09, 2015 | 11.20 | 11.29 | 11.09 | 11.18 | 134,383 | -0.02(-0.18%) |
Feb 06, 2015 | 11.29 | 11.33 | 11.17 | 11.20 | 120,541 | -0.05(-0.44%) |
Feb 05, 2015 | 11.10 | 11.28 | 11.10 | 11.25 | 130,213 | +0.21(+1.90%) |
Feb 04, 2015 | 11.02 | 11.19 | 11.01 | 11.04 | 40,562 | -0.10(-0.90%) |
Feb 03, 2015 | 10.77 | 11.19 | 10.77 | 11.14 | 152,984 | +0.38(+3.53%) |
Feb 02, 2015 | 10.75 | 10.79 | 10.60 | 10.76 | 92,901 | +0.06(+0.56%) |
Jan 30, 2015 | 10.80 | 10.87 | 10.69 | 10.70 | 80,273 | -0.22(-2.01%) |
Jan 29, 2015 | 10.59 | 10.96 | 10.54 | 10.92 | 218,616 | +0.37(+3.51%) |
Jan 28, 2015 | 10.98 | 11.03 | 10.50 | 10.55 | 98,571 | -0.39(-3.56%) |
Jan 27, 2015 | 11.04 | 11.04 | 10.85 | 10.94 | 109,513 | -0.08(-0.73%) |
Jan 26, 2015 | 11.00 | 11.14 | 10.92 | 11.02 | 94,637 | +0.02(+0.18%) |
Jan 23, 2015 | 11.03 | 11.05 | 10.90 | 11.00 | 24,547 | -0.03(-0.27%) |
Jan 22, 2015 | 10.99 | 11.13 | 10.82 | 11.03 | 65,149 | +0.13(+1.19%) |
Jan 21, 2015 | 11.12 | 11.16 | 10.83 | 10.90 | 52,573 | -0.23(-2.07%) |
Jan 20, 2015 | 10.78 | 11.25 | 10.78 | 11.13 | 186,926 | +0.33(+3.06%) |
Jan 16, 2015 | 10.81 | 11.07 | 10.30 | 10.80 | 206,515 | -0.07(-0.64%) |
Jan 15, 2015 | 11.13 | 11.20 | 10.73 | 10.87 | 115,751 | -0.21(-1.90%) |
Jan 14, 2015 | 11.15 | 11.27 | 11.04 | 11.08 | 41,539 | -0.13(-1.16%) |
Jan 13, 2015 | 11.03 | 11.34 | 11.02 | 11.21 | 108,705 | +0.21(+1.91%) |
Jan 12, 2015 | 10.64 | 11.03 | 10.60 | 11.00 | 50,375 | +0.33(+3.09%) |
Jan 09, 2015 | 10.88 | 10.93 | 10.61 | 10.67 | 86,300 | -0.31(-2.82%) |
Jan 08, 2015 | 10.67 | 11.00 | 10.66 | 10.98 | 62,157 | +0.41(+3.88%) |
Jan 07, 2015 | 10.71 | 10.71 | 10.50 | 10.57 | 215,038 | -0.03(-0.28%) |
Jan 06, 2015 | 10.86 | 10.92 | 10.60 | 10.60 | 78,916 | -0.34(-3.11%) |
Jan 05, 2015 | 10.58 | 11.00 | 10.37 | 10.94 | 168,239 | +0.32(+3.01%) |