Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 11.23 | 11.24 | 10.92 | 11.14 | 134,466 | -0.05(-0.45%) |
Mar 30, 2015 | 11.32 | 11.38 | 11.17 | 11.19 | 67,082 | -0.06(-0.53%) |
Mar 27, 2015 | 10.90 | 11.25 | 10.90 | 11.25 | 130,629 | +0.37(+3.40%) |
Mar 26, 2015 | 11.37 | 11.37 | 10.83 | 10.88 | 149,856 | -0.65(-5.64%) |
Mar 25, 2015 | 11.80 | 11.80 | 11.13 | 11.53 | 214,935 | -0.23(-1.96%) |
Mar 24, 2015 | 11.83 | 11.98 | 11.71 | 11.76 | 64,710 | +0.00(+0.00%) |
Mar 23, 2015 | 12.08 | 12.08 | 11.57 | 11.76 | 182,653 | -0.26(-2.16%) |
Mar 20, 2015 | 11.87 | 12.07 | 11.72 | 12.02 | 262,706 | +0.24(+2.04%) |
Mar 19, 2015 | 11.77 | 11.79 | 11.61 | 11.78 | 107,845 | +0.03(+0.26%) |
Mar 18, 2015 | 11.74 | 11.96 | 11.61 | 11.75 | 147,740 | +0.05(+0.43%) |
Mar 17, 2015 | 11.62 | 12.04 | 11.55 | 11.70 | 282,140 | +0.08(+0.69%) |
Mar 16, 2015 | 10.99 | 11.77 | 10.92 | 11.62 | 563,126 | +0.63(+5.73%) |
Mar 13, 2015 | 10.93 | 11.04 | 10.81 | 10.99 | 140,584 | +0.01(+0.09%) |
Mar 12, 2015 | 10.79 | 11.05 | 10.69 | 10.98 | 102,913 | +0.29(+2.71%) |
Mar 11, 2015 | 10.44 | 10.73 | 10.44 | 10.69 | 117,837 | +0.26(+2.49%) |
Mar 10, 2015 | 10.74 | 10.82 | 10.41 | 10.43 | 241,889 | -0.42(-3.87%) |
Mar 09, 2015 | 10.81 | 10.90 | 10.70 | 10.85 | 187,509 | +0.08(+0.74%) |
Mar 06, 2015 | 11.00 | 11.16 | 10.66 | 10.77 | 497,560 | -0.21(-1.91%) |
Mar 05, 2015 | 10.65 | 10.98 | 10.56 | 10.98 | 212,906 | +0.33(+3.10%) |
Mar 04, 2015 | 10.77 | 10.64 | 10.59 | 10.65 | 145,433 | +0.01(+0.09%) |
Mar 03, 2015 | 10.56 | 10.74 | 10.56 | 10.64 | 490,013 | +0.04(+0.38%) |
Mar 02, 2015 | 9.950 | 10.70 | 9.950 | 10.60 | 390,332 | +0.55(+5.47%) |
Feb 27, 2015 | 10.41 | 10.95 | 9.820 | 10.05 | 499,665 | -0.30(-2.90%) |
Feb 26, 2015 | 9.790 | 10.45 | 9.530 | 10.35 | 925,014 | +0.99(+10.58%) |
Feb 25, 2015 | 9.330 | 9.420 | 9.310 | 9.360 | 302,216 | -0.05(-0.53%) |
Feb 24, 2015 | 9.230 | 9.530 | 9.210 | 9.410 | 365,239 | +0.22(+2.39%) |
Feb 23, 2015 | 9.000 | 9.230 | 8.950 | 9.190 | 89,759 | +0.12(+1.32%) |
Feb 20, 2015 | 9.100 | 9.220 | 9.050 | 9.070 | 115,505 | +0.01(+0.11%) |
Feb 19, 2015 | 9.150 | 9.220 | 9.050 | 9.060 | 32,189 | -0.08(-0.88%) |
Feb 18, 2015 | 9.260 | 9.320 | 8.940 | 9.140 | 40,391 | -0.07(-0.76%) |
Feb 17, 2015 | 9.410 | 9.450 | 9.180 | 9.210 | 36,104 | -0.09(-0.97%) |
Feb 13, 2015 | 9.300 | 9.300 | 9.300 | 9.300 | 174,900 | -0.05(-0.53%) |
Feb 12, 2015 | 9.030 | 9.390 | 9.030 | 9.350 | 58,684 | +0.27(+2.97%) |
Feb 11, 2015 | 9.020 | 9.180 | 8.750 | 9.080 | 92,505 | +0.13(+1.45%) |
Feb 10, 2015 | 9.120 | 9.130 | 8.750 | 8.950 | 104,356 | -0.15(-1.65%) |
Feb 09, 2015 | 9.300 | 9.300 | 8.990 | 9.100 | 284,822 | -0.17(-1.83%) |
Feb 06, 2015 | 9.210 | 9.440 | 9.120 | 9.270 | 69,515 | -0.07(-0.75%) |
Feb 05, 2015 | 9.250 | 9.420 | 9.160 | 9.340 | 39,653 | +0.06(+0.65%) |
Feb 04, 2015 | 9.270 | 9.280 | 9.010 | 9.280 | 44,452 | +0.09(+0.98%) |
Feb 03, 2015 | 9.240 | 9.410 | 9.130 | 9.190 | 79,635 | +0.06(+0.66%) |
Feb 02, 2015 | 9.170 | 9.220 | 8.910 | 9.130 | 62,903 | -0.02(-0.22%) |
Jan 30, 2015 | 9.260 | 9.260 | 9.020 | 9.150 | 57,205 | -0.17(-1.82%) |
Jan 29, 2015 | 9.150 | 9.360 | 9.150 | 9.320 | 402,694 | +0.17(+1.86%) |
Jan 28, 2015 | 9.430 | 9.440 | 9.140 | 9.150 | 59,156 | -0.24(-2.56%) |
Jan 27, 2015 | 9.530 | 9.570 | 9.330 | 9.390 | 25,232 | -0.15(-1.57%) |
Jan 26, 2015 | 9.340 | 9.730 | 9.310 | 9.540 | 71,930 | +0.27(+2.91%) |
Jan 23, 2015 | 9.330 | 9.413 | 9.210 | 9.270 | 33,998 | +0.03(+0.32%) |
Jan 22, 2015 | 9.410 | 9.560 | 9.040 | 9.240 | 142,016 | -0.09(-0.96%) |
Jan 21, 2015 | 9.600 | 9.600 | 9.310 | 9.330 | 73,990 | -0.29(-3.01%) |
Jan 20, 2015 | 9.720 | 9.760 | 9.500 | 9.620 | 42,136 | +0.02(+0.21%) |
Jan 16, 2015 | 9.570 | 9.700 | 9.570 | 9.600 | 40,897 | +0.09(+0.95%) |
Jan 15, 2015 | 9.480 | 9.620 | 9.390 | 9.510 | 41,922 | +0.09(+0.96%) |
Jan 14, 2015 | 9.510 | 9.510 | 9.200 | 9.420 | 71,510 | -0.14(-1.46%) |
Jan 13, 2015 | 9.640 | 9.910 | 9.240 | 9.560 | 218,610 | +0.00(+0.00%) |
Jan 12, 2015 | 8.760 | 9.850 | 8.720 | 9.560 | 669,485 | +0.81(+9.26%) |
Jan 09, 2015 | 8.660 | 8.750 | 8.580 | 8.750 | 915,329 | +0.14(+1.63%) |
Jan 08, 2015 | 8.820 | 8.990 | 8.600 | 8.610 | 86,379 | -0.07(-0.81%) |
Jan 07, 2015 | 8.750 | 8.870 | 8.600 | 8.680 | 49,698 | +0.01(+0.12%) |
Jan 06, 2015 | 8.680 | 8.850 | 8.660 | 8.670 | 168,962 | +0.00(+0.00%) |
Jan 05, 2015 | 8.760 | 8.960 | 8.600 | 8.670 | 157,236 | -0.16(-1.81%) |