Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 12.14 | 12.29 | 12.10 | 12.12 | 140,398 | -0.11(-0.87%) |
Mar 30, 2015 | 12.17 | 12.22 | 12.13 | 12.22 | 114,218 | +0.12(+1.02%) |
Mar 27, 2015 | 12.13 | 12.19 | 12.07 | 12.10 | 127,742 | +0.00(+0.00%) |
Mar 26, 2015 | 12.16 | 12.21 | 12.03 | 12.10 | 123,911 | +0.02(+0.14%) |
Mar 25, 2015 | 12.09 | 12.14 | 12.01 | 12.08 | 158,147 | +0.00(+0.00%) |
Mar 24, 2015 | 12.16 | 12.19 | 12.06 | 12.08 | 419,967 | -0.07(-0.55%) |
Mar 23, 2015 | 11.89 | 12.17 | 11.87 | 12.15 | 302,369 | +0.25(+2.07%) |
Mar 20, 2015 | 11.89 | 11.96 | 11.88 | 11.90 | 190,395 | +0.09(+0.76%) |
Mar 19, 2015 | 11.88 | 11.88 | 11.69 | 11.81 | 140,337 | -0.10(-0.80%) |
Mar 18, 2015 | 11.71 | 11.98 | 11.63 | 11.91 | 230,736 | +0.17(+1.48%) |
Mar 17, 2015 | 11.67 | 11.83 | 11.65 | 11.74 | 142,692 | -0.06(-0.47%) |
Mar 16, 2015 | 11.97 | 11.97 | 11.66 | 11.79 | 193,416 | -0.17(-1.45%) |
Mar 13, 2015 | 12.08 | 12.11 | 11.90 | 11.96 | 135,084 | -0.23(-1.88%) |
Mar 12, 2015 | 12.33 | 12.33 | 12.17 | 12.19 | 173,250 | -0.12(-1.00%) |
Mar 11, 2015 | 12.57 | 12.57 | 12.30 | 12.32 | 123,934 | -0.25(-2.00%) |
Mar 10, 2015 | 12.47 | 12.57 | 12.36 | 12.57 | 235,631 | +0.03(+0.27%) |
Mar 09, 2015 | 12.65 | 12.69 | 12.51 | 12.54 | 164,668 | -0.16(-1.28%) |
Mar 06, 2015 | 12.73 | 12.73 | 12.57 | 12.70 | 139,716 | -0.14(-1.09%) |
Mar 05, 2015 | 12.76 | 12.90 | 12.76 | 12.84 | 122,555 | +0.06(+0.44%) |
Mar 04, 2015 | 12.75 | 12.80 | 12.68 | 12.78 | 129,874 | +0.03(+0.26%) |
Mar 03, 2015 | 12.75 | 12.93 | 12.66 | 12.75 | 188,386 | -0.04(-0.35%) |
Mar 02, 2015 | 12.75 | 12.81 | 12.75 | 12.79 | 91,473 | -0.06(-0.44%) |
Feb 27, 2015 | 12.80 | 12.85 | 12.75 | 12.85 | 139,555 | +0.12(+0.97%) |
Feb 26, 2015 | 12.90 | 12.90 | 12.69 | 12.73 | 198,420 | -0.22(-1.67%) |
Feb 25, 2015 | 12.80 | 12.97 | 12.80 | 12.94 | 115,227 | +0.16(+1.25%) |
Feb 24, 2015 | 12.84 | 12.86 | 12.74 | 12.78 | 133,689 | +0.00(+0.00%) |
Feb 23, 2015 | 12.84 | 12.84 | 12.70 | 12.78 | 153,148 | -0.03(-0.26%) |
Feb 20, 2015 | 12.76 | 12.87 | 12.73 | 12.81 | 142,680 | +0.09(+0.70%) |
Feb 19, 2015 | 12.62 | 12.75 | 12.52 | 12.73 | 152,581 | +0.04(+0.31%) |
Feb 18, 2015 | 12.60 | 12.75 | 12.58 | 12.69 | 105,258 | +0.03(+0.26%) |
Feb 17, 2015 | 12.62 | 12.65 | 12.45 | 12.65 | 136,597 | +0.08(+0.65%) |
Feb 13, 2015 | 12.41 | 12.57 | 12.57 | 12.57 | 157,228 | +0.18(+1.42%) |
Feb 12, 2015 | 12.16 | 12.39 | 12.14 | 12.39 | 225,871 | +0.31(+2.55%) |
Feb 11, 2015 | 12.23 | 12.24 | 12.07 | 12.09 | 137,241 | -0.16(-1.35%) |
Feb 10, 2015 | 12.25 | 12.28 | 12.10 | 12.25 | 231,429 | +0.10(+0.81%) |
Feb 09, 2015 | 12.32 | 12.35 | 12.11 | 12.15 | 171,353 | -0.11(-0.90%) |
Feb 06, 2015 | 12.28 | 12.34 | 12.17 | 12.26 | 187,065 | -0.05(-0.40%) |
Feb 05, 2015 | 12.23 | 12.35 | 12.21 | 12.31 | 185,798 | +0.19(+1.59%) |
Feb 04, 2015 | 12.19 | 12.22 | 12.01 | 12.12 | 111,988 | -0.13(-1.03%) |
Feb 03, 2015 | 12.11 | 12.29 | 12.05 | 12.25 | 197,079 | +0.20(+1.69%) |
Feb 02, 2015 | 11.93 | 12.04 | 11.78 | 12.04 | 142,216 | +0.18(+1.53%) |
Jan 30, 2015 | 11.77 | 11.97 | 11.58 | 11.86 | 192,727 | +0.07(+0.61%) |
Jan 29, 2015 | 11.75 | 11.83 | 11.45 | 11.79 | 178,728 | +0.03(+0.28%) |
Jan 28, 2015 | 12.20 | 12.20 | 11.72 | 11.76 | 210,220 | -0.39(-3.22%) |
Jan 27, 2015 | 12.19 | 12.23 | 12.02 | 12.15 | 140,982 | -0.08(-0.67%) |
Jan 26, 2015 | 12.21 | 12.28 | 12.12 | 12.23 | 117,788 | -0.04(-0.31%) |
Jan 23, 2015 | 12.11 | 12.29 | 11.94 | 12.27 | 166,687 | +0.12(+1.00%) |
Jan 22, 2015 | 12.37 | 12.37 | 12.04 | 12.15 | 230,475 | -0.03(-0.28%) |
Jan 21, 2015 | 12.18 | 12.24 | 12.08 | 12.18 | 168,033 | +0.05(+0.40%) |
Jan 20, 2015 | 12.11 | 12.14 | 11.85 | 12.13 | 90,157 | +0.04(+0.32%) |
Jan 16, 2015 | 11.71 | 12.09 | 11.71 | 12.09 | 128,917 | +0.29(+2.45%) |
Jan 15, 2015 | 12.00 | 12.08 | 11.81 | 11.81 | 102,994 | -0.08(-0.64%) |
Jan 14, 2015 | 11.72 | 11.90 | 11.59 | 11.88 | 147,417 | +0.08(+0.65%) |
Jan 13, 2015 | 11.99 | 12.15 | 11.73 | 11.81 | 94,886 | -0.18(-1.50%) |
Jan 12, 2015 | 12.50 | 12.55 | 11.95 | 11.99 | 145,066 | -0.57(-4.52%) |
Jan 09, 2015 | 12.71 | 12.71 | 12.50 | 12.55 | 113,025 | -0.15(-1.16%) |
Jan 08, 2015 | 12.78 | 12.98 | 12.66 | 12.70 | 112,561 | -0.02(-0.17%) |
Jan 07, 2015 | 12.77 | 12.84 | 12.68 | 12.72 | 102,706 | +0.09(+0.69%) |
Jan 06, 2015 | 12.86 | 12.95 | 12.58 | 12.63 | 206,199 | -0.21(-1.65%) |
Jan 05, 2015 | 13.07 | 13.07 | 12.81 | 12.85 | 143,617 | -0.34(-2.60%) |