Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 12.20 | 12.34 | 12.18 | 12.33 | 126,474 | -0.30(-2.35%) |
Mar 30, 2015 | 12.59 | 12.66 | 12.54 | 12.62 | 231,955 | +0.60(+5.01%) |
Mar 27, 2015 | 11.91 | 12.04 | 11.89 | 12.02 | 150,820 | +0.38(+3.22%) |
Mar 26, 2015 | 11.69 | 11.73 | 11.62 | 11.64 | 58,292 | +0.18(+1.55%) |
Mar 25, 2015 | 11.51 | 11.54 | 11.40 | 11.47 | 46,998 | -0.19(-1.61%) |
Mar 24, 2015 | 11.66 | 11.67 | 11.60 | 11.65 | 40,964 | -0.09(-0.76%) |
Mar 23, 2015 | 11.70 | 11.79 | 11.70 | 11.74 | 76,213 | +0.11(+0.93%) |
Mar 20, 2015 | 11.55 | 11.66 | 11.52 | 11.63 | 58,289 | -0.16(-1.34%) |
Mar 19, 2015 | 11.73 | 11.81 | 11.69 | 11.79 | 41,094 | -0.05(-0.42%) |
Mar 18, 2015 | 11.71 | 11.88 | 11.64 | 11.84 | 83,819 | +0.17(+1.44%) |
Mar 17, 2015 | 11.67 | 11.71 | 11.61 | 11.67 | 41,786 | +0.15(+1.28%) |
Mar 16, 2015 | 11.59 | 11.59 | 11.53 | 11.53 | 41,642 | +0.22(+1.92%) |
Mar 13, 2015 | 11.28 | 11.32 | 11.24 | 11.31 | 36,005 | -0.06(-0.52%) |
Mar 12, 2015 | 11.39 | 11.45 | 11.37 | 11.37 | 60,061 | +0.00(+0.00%) |
Mar 11, 2015 | 11.40 | 11.41 | 11.35 | 11.37 | 48,105 | -0.11(-0.95%) |
Mar 10, 2015 | 11.54 | 11.57 | 11.47 | 11.48 | 56,505 | -0.41(-3.49%) |
Mar 09, 2015 | 11.85 | 11.90 | 11.83 | 11.89 | 54,125 | -0.12(-0.99%) |
Mar 06, 2015 | 12.03 | 12.09 | 12.00 | 12.01 | 120,136 | +0.57(+5.01%) |
Mar 05, 2015 | 11.45 | 11.49 | 11.38 | 11.44 | 53,351 | -0.19(-1.61%) |
Mar 04, 2015 | 11.65 | 11.70 | 11.61 | 11.62 | 60,063 | -0.08(-0.68%) |
Mar 03, 2015 | 11.70 | 11.73 | 11.67 | 11.70 | 68,524 | -0.17(-1.41%) |
Mar 02, 2015 | 11.79 | 11.88 | 11.73 | 11.87 | 41,924 | +0.01(+0.08%) |
Feb 27, 2015 | 11.90 | 11.92 | 11.86 | 11.86 | 83,667 | +0.18(+1.52%) |
Feb 26, 2015 | 11.74 | 11.75 | 11.67 | 11.68 | 46,946 | +0.21(+1.81%) |
Feb 25, 2015 | 11.55 | 11.55 | 11.45 | 11.48 | 58,562 | +0.15(+1.31%) |
Feb 24, 2015 | 11.32 | 11.37 | 11.28 | 11.33 | 56,377 | -0.11(-0.95%) |
Feb 23, 2015 | 11.47 | 11.48 | 11.42 | 11.44 | 62,379 | +0.00(+0.00%) |
Feb 20, 2015 | 11.39 | 11.44 | 11.33 | 11.44 | 45,959 | +0.05(+0.43%) |
Feb 19, 2015 | 11.38 | 11.41 | 11.34 | 11.39 | 44,319 | -0.05(-0.43%) |
Feb 18, 2015 | 11.40 | 11.44 | 11.37 | 11.44 | 53,192 | -0.09(-0.77%) |
Feb 17, 2015 | 11.53 | 11.57 | 11.50 | 11.53 | 29,492 | -0.02(-0.17%) |
Feb 13, 2015 | 11.54 | 11.55 | 11.55 | 11.55 | 72,901 | +0.11(+0.95%) |
Feb 12, 2015 | 11.21 | 11.48 | 11.20 | 11.44 | 204,427 | +0.50(+4.61%) |
Feb 11, 2015 | 10.96 | 10.99 | 10.86 | 10.93 | 63,789 | +0.19(+1.75%) |
Feb 10, 2015 | 10.83 | 10.83 | 10.72 | 10.75 | 79,270 | +0.11(+1.02%) |
Feb 09, 2015 | 10.66 | 10.73 | 10.62 | 10.64 | 76,639 | -0.20(-1.82%) |
Feb 06, 2015 | 10.92 | 10.93 | 10.80 | 10.83 | 142,970 | -0.51(-4.53%) |
Feb 05, 2015 | 11.15 | 11.37 | 11.13 | 11.35 | 157,513 | -0.23(-1.96%) |
Feb 04, 2015 | 11.39 | 11.61 | 11.38 | 11.58 | 333,193 | +0.48(+4.36%) |
Feb 03, 2015 | 11.01 | 11.21 | 11.00 | 11.09 | 198,326 | +0.05(+0.45%) |
Feb 02, 2015 | 10.96 | 11.06 | 10.95 | 11.04 | 127,407 | +0.06(+0.54%) |
Jan 30, 2015 | 11.15 | 11.21 | 10.97 | 10.98 | 282,287 | -0.45(-3.97%) |
Jan 29, 2015 | 11.48 | 11.49 | 11.22 | 11.44 | 208,572 | -0.03(-0.26%) |
Jan 28, 2015 | 11.61 | 11.64 | 11.47 | 11.47 | 108,400 | -0.33(-2.76%) |
Jan 27, 2015 | 11.75 | 11.84 | 11.72 | 11.79 | 113,934 | -0.15(-1.24%) |
Jan 26, 2015 | 11.92 | 11.97 | 11.89 | 11.94 | 140,072 | -0.21(-1.71%) |
Jan 23, 2015 | 12.29 | 12.31 | 12.15 | 12.15 | 113,452 | -0.43(-3.45%) |
Jan 22, 2015 | 12.54 | 12.61 | 12.49 | 12.58 | 91,308 | +0.36(+2.91%) |
Jan 21, 2015 | 12.11 | 12.24 | 12.09 | 12.23 | 66,131 | +0.34(+2.82%) |
Jan 20, 2015 | 11.93 | 11.93 | 11.85 | 11.89 | 53,372 | -0.30(-2.43%) |
Jan 16, 2015 | 12.16 | 12.22 | 12.12 | 12.19 | 68,433 | -0.11(-0.88%) |
Jan 15, 2015 | 12.42 | 12.42 | 12.29 | 12.30 | 71,507 | +0.09(+0.73%) |
Jan 14, 2015 | 12.19 | 12.31 | 12.09 | 12.21 | 137,094 | -0.09(-0.72%) |
Jan 13, 2015 | 12.44 | 12.50 | 12.26 | 12.30 | 193,797 | -0.12(-0.95%) |
Jan 12, 2015 | 12.54 | 12.59 | 12.40 | 12.41 | 140,137 | -0.30(-2.33%) |
Jan 09, 2015 | 12.91 | 12.91 | 12.71 | 12.71 | 122,130 | -0.43(-3.31%) |
Jan 08, 2015 | 13.19 | 13.21 | 13.04 | 13.15 | 176,327 | -0.12(-0.89%) |
Jan 07, 2015 | 13.16 | 13.34 | 13.16 | 13.26 | 212,407 | +0.58(+4.59%) |
Jan 06, 2015 | 12.75 | 12.79 | 12.60 | 12.68 | 245,624 | +0.40(+3.22%) |
Jan 05, 2015 | 12.38 | 12.43 | 12.16 | 12.29 | 508,855 | +1.08(+9.60%) |