Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 12.75 | 12.82 | 12.68 | 12.81 | 3,948,982 | -0.19(-1.45%) |
Mar 30, 2015 | 13.02 | 13.06 | 12.96 | 13.00 | 5,040,738 | +0.10(+0.79%) |
Mar 27, 2015 | 12.83 | 12.95 | 12.79 | 12.90 | 6,049,776 | +0.27(+2.11%) |
Mar 26, 2015 | 12.53 | 12.81 | 12.43 | 12.63 | 8,281,304 | -0.19(-1.47%) |
Mar 25, 2015 | 13.02 | 13.06 | 12.80 | 12.82 | 4,645,536 | -0.19(-1.45%) |
Mar 24, 2015 | 13.12 | 13.13 | 12.95 | 13.01 | 9,145,448 | +0.23(+1.78%) |
Mar 23, 2015 | 12.86 | 12.90 | 12.77 | 12.78 | 4,066,798 | -0.09(-0.67%) |
Mar 20, 2015 | 12.95 | 12.97 | 12.75 | 12.86 | 5,288,431 | +0.09(+0.74%) |
Mar 19, 2015 | 12.80 | 12.82 | 12.61 | 12.77 | 7,449,612 | +0.00(+0.00%) |
Mar 18, 2015 | 12.49 | 12.80 | 12.40 | 12.77 | 11,878,165 | -0.13(-0.97%) |
Mar 17, 2015 | 12.86 | 13.06 | 12.78 | 12.90 | 10,390,357 | -0.24(-1.79%) |
Mar 16, 2015 | 13.39 | 13.41 | 13.04 | 13.13 | 11,332,003 | +0.24(+1.89%) |
Mar 13, 2015 | 12.64 | 13.03 | 12.60 | 12.89 | 12,622,595 | +0.42(+3.34%) |
Mar 12, 2015 | 12.32 | 12.47 | 12.29 | 12.47 | 10,675,697 | +0.30(+2.45%) |
Mar 11, 2015 | 11.91 | 12.19 | 11.90 | 12.17 | 5,008,092 | +0.32(+2.72%) |
Mar 10, 2015 | 11.93 | 12.01 | 11.83 | 11.85 | 4,838,595 | -0.27(-2.27%) |
Mar 09, 2015 | 12.01 | 12.15 | 11.95 | 12.13 | 4,847,840 | +0.17(+1.44%) |
Mar 06, 2015 | 12.07 | 12.09 | 11.93 | 11.95 | 4,158,284 | -0.29(-2.37%) |
Mar 05, 2015 | 12.17 | 12.27 | 12.11 | 12.24 | 5,605,314 | +0.07(+0.58%) |
Mar 04, 2015 | 11.97 | 12.24 | 11.87 | 12.17 | 6,470,389 | +0.15(+1.24%) |
Mar 03, 2015 | 12.23 | 12.23 | 11.92 | 12.02 | 9,063,454 | -0.41(-3.28%) |
Mar 02, 2015 | 12.10 | 12.45 | 12.31 | 12.43 | 5,602,997 | +0.33(+2.73%) |
Feb 27, 2015 | 12.12 | 12.23 | 12.04 | 12.10 | 4,295,641 | -0.05(-0.39%) |
Feb 26, 2015 | 12.00 | 12.20 | 11.97 | 12.15 | 7,010,850 | +0.22(+1.84%) |
Feb 25, 2015 | 11.89 | 11.98 | 11.84 | 11.93 | 6,187,391 | -0.25(-2.06%) |
Feb 24, 2015 | 12.18 | 12.23 | 12.05 | 12.18 | 5,214,595 | -0.04(-0.32%) |
Feb 23, 2015 | 12.21 | 12.29 | 12.09 | 12.22 | 6,573,525 | +0.05(+0.39%) |
Feb 20, 2015 | 11.85 | 12.20 | 11.77 | 12.17 | 6,818,535 | +0.31(+2.65%) |
Feb 19, 2015 | 11.70 | 11.94 | 11.68 | 11.86 | 10,847,573 | +0.31(+2.72%) |
Feb 18, 2015 | 11.43 | 11.58 | 11.40 | 11.54 | 5,930,995 | +0.20(+1.80%) |
Feb 17, 2015 | 11.35 | 11.40 | 11.24 | 11.34 | 3,289,298 | -0.07(-0.62%) |
Feb 13, 2015 | 11.39 | 11.41 | 11.41 | 11.41 | 8,303,988 | +0.05(+0.41%) |
Feb 12, 2015 | 11.28 | 11.43 | 11.20 | 11.36 | 11,447,927 | +0.55(+5.08%) |
Feb 11, 2015 | 10.84 | 10.97 | 10.69 | 10.81 | 6,310,029 | -0.04(-0.36%) |
Feb 10, 2015 | 10.81 | 10.90 | 10.70 | 10.85 | 9,322,775 | +0.40(+3.83%) |
Feb 09, 2015 | 10.39 | 10.55 | 10.38 | 10.45 | 4,231,704 | -0.23(-2.13%) |
Feb 06, 2015 | 10.92 | 10.92 | 10.66 | 10.68 | 9,263,382 | -0.37(-3.34%) |
Feb 05, 2015 | 11.14 | 11.14 | 10.96 | 11.05 | 6,395,686 | +0.09(+0.79%) |
Feb 04, 2015 | 10.92 | 11.20 | 10.85 | 10.96 | 9,815,970 | +0.01(+0.07%) |
Feb 03, 2015 | 10.85 | 10.96 | 10.78 | 10.96 | 12,590,153 | +0.35(+3.33%) |
Feb 02, 2015 | 10.42 | 10.63 | 10.37 | 10.60 | 6,562,099 | +0.23(+2.19%) |
Jan 30, 2015 | 10.38 | 10.48 | 10.34 | 10.37 | 3,171,674 | -0.09(-0.90%) |
Jan 29, 2015 | 10.38 | 10.52 | 10.30 | 10.47 | 8,508,574 | +0.33(+3.25%) |
Jan 28, 2015 | 10.24 | 10.56 | 10.09 | 10.14 | 11,977,119 | -0.23(-2.20%) |
Jan 27, 2015 | 10.38 | 10.43 | 10.26 | 10.37 | 9,838,378 | -0.27(-2.58%) |
Jan 26, 2015 | 10.56 | 10.65 | 10.42 | 10.64 | 11,929,049 | +0.51(+5.04%) |
Jan 23, 2015 | 10.14 | 10.20 | 10.08 | 10.13 | 7,586,198 | +0.15(+1.49%) |
Jan 22, 2015 | 9.864 | 10.04 | 9.785 | 9.982 | 4,345,224 | +0.27(+2.83%) |
Jan 21, 2015 | 9.589 | 9.754 | 9.573 | 9.707 | 7,524,238 | -0.06(-0.64%) |
Jan 20, 2015 | 9.762 | 9.777 | 9.510 | 9.770 | 12,459,046 | +0.27(+2.81%) |
Jan 16, 2015 | 9.424 | 9.589 | 9.408 | 9.503 | 9,411,675 | +0.23(+2.46%) |
Jan 15, 2015 | 9.542 | 9.550 | 9.267 | 9.275 | 5,660,366 | -0.20(-2.07%) |
Jan 14, 2015 | 9.463 | 9.550 | 9.322 | 9.471 | 6,391,020 | -0.04(-0.41%) |
Jan 13, 2015 | 9.652 | 9.707 | 9.369 | 9.510 | 10,069,044 | +0.05(+0.50%) |
Jan 12, 2015 | 9.440 | 9.558 | 9.298 | 9.463 | 8,363,790 | +0.16(+1.69%) |
Jan 09, 2015 | 9.345 | 9.397 | 9.149 | 9.306 | 7,313,018 | +0.13(+1.37%) |
Jan 08, 2015 | 9.141 | 9.259 | 9.118 | 9.181 | 12,891,733 | +0.09(+0.95%) |
Jan 07, 2015 | 9.133 | 9.149 | 8.937 | 9.094 | 7,969,757 | -0.01(-0.09%) |
Jan 06, 2015 | 9.023 | 9.181 | 8.874 | 9.102 | 10,149,934 | +0.27(+3.02%) |
Jan 05, 2015 | 9.039 | 9.063 | 8.741 | 8.835 | 7,042,806 | -0.35(-3.76%) |