Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 11.20 | 11.24 | 11.18 | 11.22 | 96,067 | +0.01(+0.10%) |
Mar 30, 2015 | 11.24 | 11.24 | 11.13 | 11.20 | 178,609 | -0.02(-0.20%) |
Mar 27, 2015 | 11.22 | 11.26 | 11.19 | 11.23 | 122,695 | -0.01(-0.05%) |
Mar 26, 2015 | 11.21 | 11.27 | 11.21 | 11.23 | 62,400 | -0.01(-0.10%) |
Mar 25, 2015 | 11.28 | 11.33 | 11.22 | 11.24 | 148,590 | -0.06(-0.55%) |
Mar 24, 2015 | 11.37 | 11.37 | 11.28 | 11.31 | 92,872 | -0.04(-0.35%) |
Mar 23, 2015 | 11.28 | 11.38 | 11.28 | 11.35 | 102,175 | +0.02(+0.15%) |
Mar 20, 2015 | 11.32 | 11.36 | 11.27 | 11.33 | 172,792 | +0.08(+0.70%) |
Mar 19, 2015 | 11.20 | 11.32 | 11.10 | 11.25 | 178,219 | -0.05(-0.40%) |
Mar 18, 2015 | 11.21 | 11.31 | 11.17 | 11.29 | 178,526 | +0.12(+1.06%) |
Mar 17, 2015 | 11.28 | 11.37 | 11.18 | 11.18 | 233,332 | -0.19(-1.68%) |
Mar 16, 2015 | 11.15 | 11.38 | 11.14 | 11.37 | 313,903 | +0.16(+1.46%) |
Mar 13, 2015 | 11.27 | 11.27 | 11.13 | 11.20 | 101,783 | -0.06(-0.55%) |
Mar 12, 2015 | 11.20 | 11.31 | 11.18 | 11.27 | 130,906 | +0.07(+0.60%) |
Mar 11, 2015 | 11.24 | 11.27 | 11.15 | 11.20 | 155,521 | +0.02(+0.15%) |
Mar 10, 2015 | 11.11 | 11.25 | 11.11 | 11.18 | 287,108 | +0.01(+0.05%) |
Mar 09, 2015 | 11.20 | 11.25 | 11.15 | 11.18 | 236,366 | -0.01(-0.05%) |
Mar 06, 2015 | 11.39 | 11.46 | 11.13 | 11.18 | 545,801 | -0.25(-2.22%) |
Mar 05, 2015 | 11.36 | 11.46 | 11.36 | 11.44 | 206,849 | +0.06(+0.49%) |
Mar 04, 2015 | 11.36 | 11.42 | 11.33 | 11.38 | 175,055 | +0.02(+0.20%) |
Mar 03, 2015 | 11.35 | 11.45 | 11.35 | 11.36 | 305,894 | -0.10(-0.84%) |
Mar 02, 2015 | 11.50 | 11.55 | 11.39 | 11.45 | 357,347 | -0.08(-0.73%) |
Feb 27, 2015 | 11.40 | 11.54 | 11.37 | 11.54 | 557,420 | +0.15(+1.29%) |
Feb 26, 2015 | 11.34 | 11.47 | 11.32 | 11.39 | 281,957 | +0.03(+0.25%) |
Feb 25, 2015 | 11.40 | 11.49 | 11.28 | 11.36 | 496,477 | -0.46(-3.86%) |
Feb 24, 2015 | 11.79 | 11.87 | 11.78 | 11.82 | 485,568 | +0.00(+0.00%) |
Feb 23, 2015 | 11.73 | 11.83 | 11.68 | 11.82 | 331,736 | +0.06(+0.48%) |
Feb 20, 2015 | 11.71 | 11.80 | 11.66 | 11.76 | 276,214 | +0.05(+0.38%) |
Feb 19, 2015 | 11.76 | 11.76 | 11.67 | 11.72 | 323,557 | +0.01(+0.05%) |
Feb 18, 2015 | 11.72 | 11.77 | 11.66 | 11.71 | 397,617 | +0.03(+0.24%) |
Feb 17, 2015 | 11.75 | 11.79 | 11.64 | 11.68 | 258,020 | -0.01(-0.05%) |
Feb 13, 2015 | 11.72 | 11.69 | 11.69 | 11.69 | 329,302 | -0.01(-0.05%) |
Feb 12, 2015 | 11.38 | 11.78 | 11.38 | 11.69 | 436,507 | +0.20(+1.76%) |
Feb 11, 2015 | 11.39 | 11.58 | 11.38 | 11.49 | 534,172 | -0.12(-1.07%) |
Feb 10, 2015 | 11.61 | 11.71 | 11.52 | 11.62 | 463,373 | -0.08(-0.67%) |
Feb 09, 2015 | 11.90 | 11.95 | 11.64 | 11.69 | 619,167 | -0.23(-1.89%) |
Feb 06, 2015 | 12.05 | 12.13 | 11.87 | 11.92 | 356,299 | -0.13(-1.08%) |
Feb 05, 2015 | 12.03 | 12.21 | 12.01 | 12.05 | 524,739 | +0.06(+0.52%) |
Feb 04, 2015 | 11.91 | 12.07 | 11.84 | 11.99 | 394,954 | +0.06(+0.47%) |
Feb 03, 2015 | 11.79 | 12.00 | 11.69 | 11.93 | 225,459 | +0.13(+1.10%) |
Feb 02, 2015 | 11.75 | 11.86 | 11.75 | 11.80 | 122,571 | +0.00(+0.00%) |
Jan 30, 2015 | 11.77 | 11.93 | 11.76 | 11.80 | 233,850 | -0.02(-0.19%) |
Jan 29, 2015 | 11.82 | 12.02 | 11.78 | 11.82 | 429,440 | -0.01(-0.05%) |
Jan 28, 2015 | 11.93 | 12.04 | 11.82 | 11.83 | 309,762 | +0.01(+0.05%) |
Jan 27, 2015 | 11.77 | 11.93 | 11.73 | 11.82 | 195,964 | +0.06(+0.48%) |
Jan 26, 2015 | 11.50 | 11.82 | 11.50 | 11.77 | 286,002 | +0.24(+2.10%) |
Jan 23, 2015 | 11.41 | 11.56 | 11.41 | 11.53 | 285,319 | +0.14(+1.19%) |
Jan 22, 2015 | 11.40 | 11.47 | 11.39 | 11.39 | 377,879 | +0.01(+0.10%) |
Jan 21, 2015 | 11.37 | 11.55 | 11.37 | 11.38 | 230,360 | +0.01(+0.05%) |
Jan 20, 2015 | 11.38 | 11.45 | 11.36 | 11.37 | 565,709 | -0.03(-0.30%) |
Jan 16, 2015 | 11.33 | 11.42 | 11.27 | 11.41 | 361,477 | +0.03(+0.25%) |
Jan 15, 2015 | 11.38 | 11.44 | 11.27 | 11.38 | 250,889 | -0.01(-0.05%) |
Jan 14, 2015 | 11.33 | 11.42 | 11.26 | 11.38 | 358,326 | +0.03(+0.30%) |
Jan 13, 2015 | 11.25 | 11.35 | 11.23 | 11.35 | 847,597 | +0.08(+0.75%) |
Jan 12, 2015 | 11.31 | 11.33 | 11.23 | 11.27 | 400,692 | -0.09(-0.79%) |
Jan 09, 2015 | 11.58 | 11.58 | 11.36 | 11.36 | 421,327 | -0.22(-1.90%) |
Jan 08, 2015 | 11.60 | 11.69 | 11.53 | 11.58 | 247,755 | -0.02(-0.19%) |
Jan 07, 2015 | 11.38 | 11.61 | 11.37 | 11.60 | 236,691 | +0.24(+2.08%) |
Jan 06, 2015 | 11.37 | 11.47 | 11.35 | 11.36 | 208,152 | -0.02(-0.15%) |
Jan 05, 2015 | 11.32 | 11.40 | 11.27 | 11.38 | 263,090 | +0.06(+0.55%) |