Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 11.52 | 11.60 | 11.36 | 11.52 | 13,933 | -0.04(-0.35%) |
Mar 30, 2015 | 11.56 | 11.59 | 11.45 | 11.56 | 22,857 | +0.07(+0.61%) |
Mar 27, 2015 | 11.56 | 11.63 | 11.35 | 11.49 | 34,627 | -0.01(-0.09%) |
Mar 26, 2015 | 11.59 | 11.64 | 11.40 | 11.50 | 46,655 | -0.24(-2.04%) |
Mar 25, 2015 | 11.99 | 11.99 | 11.54 | 11.74 | 48,563 | -0.23(-1.92%) |
Mar 24, 2015 | 12.02 | 12.10 | 11.92 | 11.97 | 51,136 | -0.01(-0.08%) |
Mar 23, 2015 | 11.86 | 12.01 | 11.85 | 11.98 | 58,734 | +0.04(+0.34%) |
Mar 20, 2015 | 12.00 | 12.10 | 11.85 | 11.94 | 56,318 | -0.06(-0.50%) |
Mar 19, 2015 | 11.85 | 12.00 | 11.84 | 12.00 | 49,189 | +0.06(+0.50%) |
Mar 18, 2015 | 11.68 | 11.94 | 11.65 | 11.94 | 55,724 | +0.32(+2.75%) |
Mar 17, 2015 | 11.58 | 11.65 | 11.48 | 11.62 | 39,372 | -0.08(-0.68%) |
Mar 16, 2015 | 11.50 | 11.73 | 11.42 | 11.70 | 54,650 | +0.32(+2.81%) |
Mar 13, 2015 | 11.44 | 11.48 | 11.32 | 11.38 | 35,799 | -0.02(-0.18%) |
Mar 12, 2015 | 11.57 | 11.57 | 11.21 | 11.40 | 76,951 | +0.29(+2.61%) |
Mar 11, 2015 | 11.24 | 11.24 | 11.02 | 11.11 | 22,708 | -0.06(-0.54%) |
Mar 10, 2015 | 11.25 | 11.45 | 11.12 | 11.17 | 69,983 | -0.21(-1.85%) |
Mar 09, 2015 | 11.44 | 11.44 | 11.20 | 11.38 | 32,133 | -0.05(-0.44%) |
Mar 06, 2015 | 11.26 | 11.47 | 11.20 | 11.43 | 38,174 | +0.08(+0.70%) |
Mar 05, 2015 | 11.43 | 11.50 | 11.29 | 11.35 | 40,579 | -0.10(-0.87%) |
Mar 04, 2015 | 11.59 | 11.60 | 11.44 | 11.45 | 23,620 | -0.10(-0.87%) |
Mar 03, 2015 | 11.50 | 11.57 | 11.38 | 11.55 | 32,325 | +0.11(+0.96%) |
Mar 02, 2015 | 11.31 | 11.49 | 11.29 | 11.44 | 37,143 | +0.25(+2.23%) |
Feb 27, 2015 | 11.12 | 11.28 | 11.12 | 11.19 | 43,220 | -0.05(-0.44%) |
Feb 26, 2015 | 11.20 | 11.26 | 11.12 | 11.24 | 87,519 | +0.02(+0.18%) |
Feb 25, 2015 | 11.35 | 11.49 | 11.20 | 11.22 | 52,631 | -0.23(-2.01%) |
Feb 24, 2015 | 11.45 | 11.49 | 11.36 | 11.45 | 25,973 | -0.05(-0.43%) |
Feb 23, 2015 | 11.41 | 11.57 | 11.41 | 11.50 | 90,212 | +0.05(+0.44%) |
Feb 20, 2015 | 11.17 | 11.50 | 10.98 | 11.45 | 45,726 | +0.28(+2.51%) |
Feb 19, 2015 | 11.20 | 11.41 | 10.90 | 11.17 | 140,623 | +0.23(+2.10%) |
Feb 18, 2015 | 11.13 | 11.20 | 10.93 | 10.94 | 76,545 | -0.17(-1.53%) |
Feb 17, 2015 | 11.15 | 11.22 | 11.02 | 11.11 | 104,723 | +0.09(+0.82%) |
Feb 13, 2015 | 10.93 | 11.02 | 11.02 | 11.02 | 50,200 | +0.02(+0.18%) |
Feb 12, 2015 | 11.24 | 11.24 | 10.91 | 11.00 | 32,386 | -0.19(-1.70%) |
Feb 11, 2015 | 11.20 | 11.21 | 11.05 | 11.19 | 24,674 | -0.10(-0.89%) |
Feb 10, 2015 | 11.35 | 11.35 | 11.19 | 11.29 | 26,453 | +0.00(+0.00%) |
Feb 09, 2015 | 11.28 | 11.35 | 11.24 | 11.29 | 43,041 | +0.00(+0.00%) |
Feb 06, 2015 | 11.30 | 11.35 | 11.18 | 11.29 | 22,296 | +0.01(+0.09%) |
Feb 05, 2015 | 11.42 | 11.46 | 11.13 | 11.28 | 46,342 | -0.04(-0.35%) |
Feb 04, 2015 | 11.31 | 11.39 | 11.26 | 11.32 | 28,474 | -0.01(-0.09%) |
Feb 03, 2015 | 11.30 | 11.39 | 11.28 | 11.33 | 48,156 | +0.09(+0.80%) |
Feb 02, 2015 | 11.21 | 11.30 | 11.06 | 11.24 | 78,720 | +0.12(+1.08%) |
Jan 30, 2015 | 11.15 | 11.20 | 11.05 | 11.12 | 41,604 | -0.08(-0.71%) |
Jan 29, 2015 | 11.22 | 11.22 | 11.00 | 11.20 | 39,770 | +0.04(+0.36%) |
Jan 28, 2015 | 11.28 | 11.35 | 11.13 | 11.16 | 44,836 | -0.04(-0.36%) |
Jan 27, 2015 | 11.11 | 11.22 | 10.97 | 11.20 | 362,274 | +0.20(+1.82%) |
Jan 26, 2015 | 10.95 | 11.02 | 10.79 | 11.00 | 62,112 | +0.16(+1.48%) |
Jan 23, 2015 | 11.04 | 11.04 | 10.81 | 10.84 | 56,401 | -0.21(-1.90%) |
Jan 22, 2015 | 11.10 | 11.11 | 10.90 | 11.05 | 56,134 | -0.04(-0.36%) |
Jan 21, 2015 | 11.26 | 11.26 | 10.96 | 11.09 | 99,097 | -0.05(-0.45%) |
Jan 20, 2015 | 11.30 | 11.33 | 11.10 | 11.14 | 85,312 | +0.23(+2.11%) |
Jan 16, 2015 | 10.80 | 10.97 | 10.75 | 10.91 | 69,951 | +0.15(+1.39%) |
Jan 15, 2015 | 11.02 | 11.14 | 10.69 | 10.76 | 41,828 | -0.29(-2.62%) |
Jan 14, 2015 | 11.13 | 11.15 | 10.80 | 11.05 | 68,109 | -0.07(-0.63%) |
Jan 13, 2015 | 11.50 | 11.50 | 11.12 | 11.12 | 88,829 | -0.23(-2.03%) |
Jan 12, 2015 | 11.48 | 11.52 | 11.30 | 11.35 | 107,490 | +0.36(+3.28%) |
Jan 09, 2015 | 10.70 | 11.16 | 10.70 | 10.99 | 155,989 | +0.32(+3.00%) |
Jan 08, 2015 | 10.46 | 10.69 | 10.29 | 10.67 | 130,422 | +0.42(+4.10%) |
Jan 07, 2015 | 10.14 | 10.43 | 10.10 | 10.25 | 9,700 | +0.15(+1.49%) |
Jan 06, 2015 | 10.29 | 10.30 | 10.04 | 10.10 | 83,129 | -0.25(-2.42%) |
Jan 05, 2015 | 10.41 | 10.47 | 10.26 | 10.35 | 42,852 | +0.01(+0.10%) |