Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 10.92 | 10.95 | 10.84 | 10.88 | 8,753,546 | -0.09(-0.78%) |
Mar 30, 2015 | 11.05 | 11.13 | 10.89 | 10.96 | 12,118,078 | -0.07(-0.65%) |
Mar 27, 2015 | 10.87 | 11.06 | 10.87 | 11.04 | 20,503,904 | +0.16(+1.49%) |
Mar 26, 2015 | 10.82 | 10.95 | 10.74 | 10.87 | 138,606,960 | +0.05(+0.50%) |
Mar 25, 2015 | 10.94 | 11.01 | 10.75 | 10.82 | 11,108,912 | -0.14(-1.32%) |
Mar 24, 2015 | 11.14 | 11.24 | 10.93 | 10.96 | 5,894,597 | -0.20(-1.78%) |
Mar 23, 2015 | 11.20 | 11.38 | 11.05 | 11.16 | 8,369,173 | -0.02(-0.16%) |
Mar 20, 2015 | 11.17 | 11.28 | 11.15 | 11.18 | 14,625,704 | +0.00(+0.00%) |
Mar 19, 2015 | 11.27 | 11.36 | 11.04 | 11.18 | 4,047,830 | -0.18(-1.55%) |
Mar 18, 2015 | 11.47 | 11.65 | 11.32 | 11.36 | 2,858,101 | -0.18(-1.60%) |
Mar 17, 2015 | 11.35 | 11.55 | 11.23 | 11.54 | 2,717,554 | +0.13(+1.15%) |
Mar 16, 2015 | 11.24 | 11.42 | 11.17 | 11.41 | 2,632,391 | +0.24(+2.18%) |
Mar 13, 2015 | 11.35 | 11.38 | 11.01 | 11.17 | 7,720,710 | -0.32(-2.82%) |
Mar 12, 2015 | 11.33 | 11.62 | 11.27 | 11.49 | 4,753,962 | +0.17(+1.51%) |
Mar 11, 2015 | 11.27 | 11.39 | 11.27 | 11.32 | 1,857,919 | +0.05(+0.44%) |
Mar 10, 2015 | 11.25 | 11.36 | 11.18 | 11.27 | 3,181,376 | -0.10(-0.91%) |
Mar 09, 2015 | 11.48 | 11.51 | 11.32 | 11.38 | 4,193,461 | -0.12(-1.06%) |
Mar 06, 2015 | 11.28 | 11.63 | 11.25 | 11.50 | 3,420,523 | +0.09(+0.79%) |
Mar 05, 2015 | 11.22 | 11.42 | 11.10 | 11.41 | 4,345,639 | +0.18(+1.61%) |
Mar 04, 2015 | 11.27 | 11.29 | 11.05 | 11.23 | 3,951,484 | -0.06(-0.56%) |
Mar 03, 2015 | 11.19 | 11.29 | 11.10 | 11.29 | 2,008,509 | +0.09(+0.76%) |
Mar 02, 2015 | 11.20 | 11.35 | 11.10 | 11.20 | 3,125,041 | +0.00(+0.04%) |
Feb 27, 2015 | 11.18 | 11.27 | 11.14 | 11.20 | 1,039,241 | -0.00(-0.04%) |
Feb 26, 2015 | 11.24 | 11.27 | 11.10 | 11.20 | 1,559,066 | -0.05(-0.44%) |
Feb 25, 2015 | 11.21 | 11.27 | 11.15 | 11.25 | 1,358,788 | +0.01(+0.12%) |
Feb 24, 2015 | 11.21 | 11.30 | 11.17 | 11.24 | 1,177,062 | +0.01(+0.08%) |
Feb 23, 2015 | 11.32 | 11.32 | 11.12 | 11.23 | 1,649,270 | -0.15(-1.35%) |
Feb 20, 2015 | 11.32 | 11.39 | 11.21 | 11.38 | 1,651,981 | +0.10(+0.92%) |
Feb 19, 2015 | 11.28 | 11.37 | 11.20 | 11.28 | 1,989,216 | -0.09(-0.75%) |
Feb 18, 2015 | 11.56 | 11.56 | 11.30 | 11.37 | 3,955,769 | -0.16(-1.37%) |
Feb 17, 2015 | 11.59 | 11.61 | 11.39 | 11.52 | 4,008,172 | +0.05(+0.43%) |
Feb 13, 2015 | 11.40 | 11.47 | 11.47 | 11.47 | 2,582,877 | +0.05(+0.47%) |
Feb 12, 2015 | 11.18 | 11.44 | 11.16 | 11.42 | 2,184,854 | +0.16(+1.44%) |
Feb 11, 2015 | 11.22 | 11.27 | 11.07 | 11.26 | 3,089,828 | +0.07(+0.60%) |
Feb 10, 2015 | 11.15 | 11.25 | 11.06 | 11.19 | 3,071,707 | +0.25(+2.31%) |
Feb 09, 2015 | 11.04 | 11.06 | 10.87 | 10.94 | 1,733,617 | -0.11(-0.98%) |
Feb 06, 2015 | 11.01 | 11.27 | 10.92 | 11.05 | 3,877,950 | +0.07(+0.62%) |
Feb 05, 2015 | 10.86 | 11.01 | 10.81 | 10.98 | 2,183,858 | +0.15(+1.42%) |
Feb 04, 2015 | 10.94 | 10.99 | 10.79 | 10.82 | 2,445,213 | -0.13(-1.15%) |
Feb 03, 2015 | 10.78 | 11.02 | 10.73 | 10.95 | 2,998,200 | +0.13(+1.21%) |
Feb 02, 2015 | 10.75 | 10.89 | 10.68 | 10.82 | 3,206,886 | +0.05(+0.42%) |
Jan 30, 2015 | 10.87 | 10.93 | 10.73 | 10.78 | 4,175,002 | -0.15(-1.40%) |
Jan 29, 2015 | 10.78 | 10.98 | 10.49 | 10.93 | 4,033,701 | +0.17(+1.59%) |
Jan 28, 2015 | 10.90 | 10.98 | 10.75 | 10.76 | 2,887,543 | -0.13(-1.20%) |
Jan 27, 2015 | 10.76 | 11.11 | 10.71 | 10.89 | 2,901,532 | +0.03(+0.25%) |
Jan 26, 2015 | 10.71 | 10.96 | 10.61 | 10.86 | 2,590,116 | +0.17(+1.60%) |
Jan 23, 2015 | 10.84 | 10.84 | 10.67 | 10.69 | 1,456,370 | -0.19(-1.78%) |
Jan 22, 2015 | 10.50 | 10.89 | 10.50 | 10.88 | 1,079,141 | +0.39(+3.69%) |
Jan 21, 2015 | 10.40 | 10.64 | 10.37 | 10.50 | 1,746,350 | +0.08(+0.78%) |
Jan 20, 2015 | 10.44 | 10.75 | 10.33 | 10.41 | 3,864,032 | -0.04(-0.39%) |
Jan 16, 2015 | 10.29 | 10.48 | 10.28 | 10.46 | 4,329,487 | +0.10(+1.00%) |
Jan 15, 2015 | 10.54 | 10.64 | 10.22 | 10.35 | 3,455,731 | -0.22(-2.05%) |
Jan 14, 2015 | 10.64 | 10.71 | 10.41 | 10.57 | 2,134,893 | -0.19(-1.80%) |
Jan 13, 2015 | 10.79 | 10.91 | 10.64 | 10.76 | 2,195,968 | -0.00(-0.04%) |
Jan 12, 2015 | 10.73 | 10.84 | 10.65 | 10.77 | 2,087,430 | -0.00(-0.04%) |
Jan 09, 2015 | 10.89 | 10.90 | 10.72 | 10.77 | 1,607,478 | -0.13(-1.20%) |
Jan 08, 2015 | 10.85 | 11.04 | 10.79 | 10.90 | 1,467,109 | +0.08(+0.75%) |
Jan 07, 2015 | 10.82 | 10.88 | 10.73 | 10.82 | 2,573,337 | +0.04(+0.38%) |
Jan 06, 2015 | 10.90 | 10.92 | 10.69 | 10.78 | 4,602,476 | -0.12(-1.12%) |
Jan 05, 2015 | 11.08 | 11.13 | 10.75 | 10.90 | 2,950,821 | -0.26(-2.34%) |