Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 9.630 | 9.630 | 9.600 | 9.600 | 706 | -0.19(-1.94%) |
Mar 30, 2015 | 9.800 | 9.800 | 9.790 | 9.790 | 1,147 | -0.12(-1.21%) |
Mar 27, 2015 | 9.950 | 9.950 | 9.760 | 9.910 | 1,931 | -0.24(-2.33%) |
Mar 26, 2015 | 10.01 | 10.15 | 10.01 | 10.15 | 992 | -0.05(-0.53%) |
Mar 25, 2015 | 10.20 | 10.20 | 10.20 | 10.20 | 500 | +0.01(+0.10%) |
Mar 24, 2015 | 10.19 | 10.19 | 10.19 | 10.19 | 268 | +0.01(+0.10%) |
Mar 23, 2015 | 10.25 | 10.25 | 10.18 | 10.18 | 2,281 | -0.01(-0.10%) |
Mar 20, 2015 | 10.29 | 10.30 | 10.02 | 10.19 | 4,107 | +0.09(+0.89%) |
Mar 19, 2015 | 10.26 | 10.20 | 10.06 | 10.10 | 950 | -0.10(-0.98%) |
Mar 18, 2015 | 10.20 | 10.30 | 10.20 | 10.20 | 2,240 | +0.05(+0.49%) |
Mar 17, 2015 | 10.50 | 10.50 | 10.14 | 10.15 | 3,015 | -0.26(-2.45%) |
Mar 16, 2015 | 10.11 | 10.41 | 10.11 | 10.41 | 2,677 | -0.00(-0.04%) |
Mar 13, 2015 | 10.41 | 10.41 | 10.20 | 10.41 | 1,190 | +0.00(+0.00%) |
Mar 12, 2015 | 10.41 | 10.42 | 10.41 | 10.41 | 1,520 | -0.04(-0.38%) |
Mar 11, 2015 | 10.31 | 10.61 | 10.31 | 10.45 | 3,550 | +0.05(+0.48%) |
Mar 10, 2015 | 10.51 | 10.51 | 10.40 | 10.40 | 486 | -0.27(-2.53%) |
Mar 09, 2015 | 10.62 | 10.79 | 10.54 | 10.67 | 3,359 | -0.10(-0.93%) |
Mar 06, 2015 | 10.78 | 10.81 | 10.75 | 10.77 | 1,161 | -0.02(-0.17%) |
Mar 05, 2015 | 10.75 | 10.79 | 10.70 | 10.79 | 940 | -0.00(-0.02%) |
Mar 04, 2015 | 10.79 | 10.79 | 10.79 | 10.79 | 200 | -0.05(-0.42%) |
Mar 03, 2015 | 10.96 | 10.96 | 10.44 | 10.84 | 2,624 | -0.18(-1.67%) |
Mar 02, 2015 | 11.19 | 11.19 | 11.01 | 11.02 | 1,192 | -0.14(-1.24%) |
Feb 27, 2015 | 11.10 | 11.29 | 11.08 | 11.16 | 2,284 | -0.09(-0.82%) |
Feb 26, 2015 | 11.30 | 11.30 | 11.10 | 11.25 | 1,777 | -0.07(-0.62%) |
Feb 25, 2015 | 11.21 | 11.53 | 11.10 | 11.32 | 12,647 | -0.19(-1.65%) |
Feb 24, 2015 | 11.23 | 11.51 | 11.23 | 11.51 | 598 | -0.00(-0.03%) |
Feb 23, 2015 | 11.36 | 11.51 | 11.34 | 11.51 | 2,725 | +0.01(+0.10%) |
Feb 20, 2015 | 11.48 | 11.67 | 11.34 | 11.50 | 3,886 | -0.10(-0.86%) |
Feb 19, 2015 | 11.49 | 11.60 | 11.49 | 11.60 | 3,970 | -0.15(-1.28%) |
Feb 17, 2015 | 11.68 | 11.75 | 11.60 | 11.75 | 7 | +0.05(+0.43%) |
Feb 13, 2015 | 11.68 | 11.70 | 11.70 | 11.70 | 600 | +0.00(+0.00%) |
Feb 12, 2015 | 11.70 | 11.70 | 11.70 | 11.70 | 345 | +0.20(+1.73%) |
Feb 11, 2015 | 11.46 | 11.55 | 11.46 | 11.50 | 4,143 | +0.00(+0.01%) |
Feb 10, 2015 | 11.61 | 11.70 | 11.45 | 11.50 | 4,132 | -0.01(-0.09%) |
Feb 09, 2015 | 11.82 | 11.82 | 11.51 | 11.51 | 546 | -0.51(-4.24%) |
Feb 06, 2015 | 11.53 | 12.02 | 11.53 | 12.02 | 408 | +0.50(+4.34%) |
Feb 05, 2015 | 11.74 | 11.98 | 11.50 | 11.52 | 6,025 | -0.18(-1.54%) |
Feb 04, 2015 | 11.80 | 11.87 | 11.58 | 11.70 | 8,707 | -0.07(-0.59%) |
Feb 03, 2015 | 11.93 | 11.93 | 11.66 | 11.77 | 9,776 | +0.20(+1.71%) |
Feb 02, 2015 | 11.99 | 11.99 | 11.57 | 11.57 | 5,609 | -0.48(-3.96%) |
Jan 30, 2015 | 12.28 | 12.28 | 11.90 | 12.05 | 24,228 | +0.06(+0.49%) |
Jan 29, 2015 | 11.87 | 12.17 | 12.18 | 11.99 | 4,960 | -0.19(-1.56%) |
Jan 28, 2015 | 12.23 | 12.23 | 12.18 | 12.18 | 544 | -0.03(-0.25%) |
Jan 27, 2015 | 12.26 | 12.26 | 12.21 | 12.21 | 1,150 | -0.24(-1.93%) |
Jan 26, 2015 | 12.16 | 12.47 | 12.16 | 12.45 | 4,198 | +0.34(+2.81%) |
Jan 23, 2015 | 12.37 | 12.37 | 11.98 | 12.11 | 2,149 | -0.71(-5.54%) |
Jan 22, 2015 | 12.68 | 12.82 | 12.50 | 12.82 | 6,470 | +0.13(+1.02%) |
Jan 21, 2015 | 12.56 | 13.03 | 12.55 | 12.69 | 16,868 | +0.15(+1.23%) |
Jan 20, 2015 | 12.26 | 12.54 | 12.23 | 12.54 | 8,564 | +0.32(+2.58%) |
Jan 15, 2015 | 12.20 | 12.22 | 12.20 | 12.22 | 100 | +0.16(+1.28%) |
Jan 14, 2015 | 12.09 | 12.09 | 12.03 | 12.06 | 2,613 | +0.17(+1.47%) |
Jan 13, 2015 | 11.85 | 11.90 | 11.85 | 11.89 | 2,285 | +0.13(+1.06%) |
Jan 12, 2015 | 11.86 | 11.90 | 11.76 | 11.76 | 1,885 | -0.20(-1.63%) |
Jan 09, 2015 | 12.09 | 12.09 | 11.95 | 11.96 | 1,342 | -0.11(-0.91%) |
Jan 08, 2015 | 12.00 | 12.08 | 11.87 | 12.07 | 1,974 | +0.36(+3.07%) |
Jan 07, 2015 | 11.94 | 11.94 | 11.71 | 11.71 | 350 | -0.15(-1.26%) |
Jan 06, 2015 | 11.70 | 11.94 | 11.70 | 11.86 | 9,753 | +0.41(+3.58%) |
Jan 05, 2015 | 11.60 | 11.60 | 11.45 | 11.45 | 1,695 | -0.14(-1.21%) |