Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 12.46 | 12.50 | 12.37 | 12.47 | 178,537 | -0.03(-0.21%) |
Mar 30, 2015 | 12.40 | 12.53 | 12.35 | 12.50 | 200,454 | +0.19(+1.52%) |
Mar 27, 2015 | 12.34 | 12.40 | 12.21 | 12.31 | 229,350 | -0.01(-0.11%) |
Mar 26, 2015 | 12.27 | 12.36 | 12.21 | 12.32 | 252,798 | +0.00(+0.00%) |
Mar 25, 2015 | 12.63 | 12.64 | 12.28 | 12.32 | 444,946 | -0.27(-2.18%) |
Mar 24, 2015 | 12.64 | 12.66 | 12.56 | 12.60 | 271,640 | -0.05(-0.37%) |
Mar 23, 2015 | 12.56 | 12.74 | 12.51 | 12.64 | 236,692 | +0.08(+0.64%) |
Mar 20, 2015 | 12.44 | 12.57 | 12.36 | 12.56 | 415,443 | +0.22(+1.79%) |
Mar 19, 2015 | 12.35 | 12.37 | 12.24 | 12.34 | 200,498 | -0.06(-0.49%) |
Mar 18, 2015 | 12.44 | 12.50 | 12.33 | 12.40 | 246,329 | -0.05(-0.43%) |
Mar 17, 2015 | 12.32 | 12.50 | 12.19 | 12.46 | 418,720 | +0.01(+0.05%) |
Mar 16, 2015 | 12.52 | 12.52 | 12.40 | 12.45 | 152,813 | -0.03(-0.27%) |
Mar 13, 2015 | 12.53 | 12.53 | 12.30 | 12.48 | 266,091 | -0.04(-0.32%) |
Mar 12, 2015 | 12.29 | 12.53 | 12.24 | 12.52 | 234,721 | +0.35(+2.86%) |
Mar 11, 2015 | 12.17 | 12.19 | 12.09 | 12.17 | 297,429 | +0.06(+0.50%) |
Mar 10, 2015 | 12.15 | 12.22 | 12.06 | 12.11 | 564,787 | -0.11(-0.93%) |
Mar 09, 2015 | 12.20 | 12.35 | 12.20 | 12.23 | 245,335 | +0.02(+0.16%) |
Mar 06, 2015 | 12.19 | 12.39 | 12.13 | 12.21 | 254,599 | -0.03(-0.22%) |
Mar 05, 2015 | 12.18 | 12.25 | 12.10 | 12.23 | 437,377 | +0.03(+0.22%) |
Mar 04, 2015 | 12.15 | 12.24 | 12.24 | 12.21 | 269,169 | -0.03(-0.27%) |
Mar 03, 2015 | 12.34 | 12.34 | 12.21 | 12.24 | 221,678 | -0.09(-0.70%) |
Mar 02, 2015 | 12.19 | 12.38 | 12.19 | 12.33 | 312,015 | +0.16(+1.32%) |
Feb 27, 2015 | 12.27 | 12.27 | 12.16 | 12.17 | 491,842 | -0.08(-0.65%) |
Feb 26, 2015 | 12.24 | 12.31 | 12.20 | 12.25 | 322,657 | -0.03(-0.27%) |
Feb 25, 2015 | 12.30 | 12.31 | 12.19 | 12.28 | 490,564 | -0.01(-0.05%) |
Feb 24, 2015 | 12.34 | 12.46 | 12.26 | 12.29 | 158,490 | -0.02(-0.16%) |
Feb 23, 2015 | 12.27 | 12.31 | 12.18 | 12.31 | 100,142 | -0.03(-0.27%) |
Feb 20, 2015 | 12.25 | 12.36 | 12.15 | 12.34 | 186,867 | +0.08(+0.65%) |
Feb 19, 2015 | 12.23 | 12.36 | 12.15 | 12.26 | 105,775 | +0.00(+0.00%) |
Feb 18, 2015 | 12.37 | 12.41 | 12.21 | 12.26 | 207,225 | -0.18(-1.45%) |
Feb 17, 2015 | 12.50 | 12.50 | 12.38 | 12.44 | 175,325 | -0.02(-0.16%) |
Feb 13, 2015 | 12.37 | 12.46 | 12.46 | 12.46 | 278,203 | +0.06(+0.48%) |
Feb 12, 2015 | 12.26 | 12.41 | 12.19 | 12.40 | 228,222 | +0.21(+1.76%) |
Feb 11, 2015 | 12.19 | 12.20 | 12.07 | 12.19 | 205,164 | -0.01(-0.11%) |
Feb 10, 2015 | 12.19 | 12.22 | 12.00 | 12.20 | 444,868 | +0.14(+1.15%) |
Feb 09, 2015 | 12.25 | 12.26 | 12.05 | 12.06 | 259,956 | -0.19(-1.57%) |
Feb 06, 2015 | 12.19 | 12.36 | 12.17 | 12.25 | 319,835 | +0.12(+0.98%) |
Feb 05, 2015 | 12.02 | 12.17 | 12.02 | 12.14 | 196,469 | +0.11(+0.94%) |
Feb 04, 2015 | 11.96 | 12.10 | 11.96 | 12.02 | 509,429 | -0.01(-0.11%) |
Feb 03, 2015 | 11.86 | 12.16 | 11.86 | 12.04 | 471,855 | +0.23(+1.91%) |
Feb 02, 2015 | 11.59 | 11.82 | 11.55 | 11.81 | 453,486 | +0.30(+2.65%) |
Jan 30, 2015 | 11.27 | 11.46 | 11.27 | 11.51 | 712,977 | +0.09(+0.75%) |
Jan 29, 2015 | 11.17 | 11.45 | 11.17 | 11.42 | 432,473 | +0.21(+1.89%) |
Jan 28, 2015 | 11.56 | 11.56 | 11.17 | 11.21 | 274,697 | -0.30(-2.59%) |
Jan 27, 2015 | 11.51 | 11.62 | 11.42 | 11.51 | 177,880 | -0.13(-1.08%) |
Jan 26, 2015 | 11.57 | 11.66 | 11.39 | 11.63 | 239,258 | +0.05(+0.40%) |
Jan 23, 2015 | 11.93 | 11.93 | 11.51 | 11.59 | 241,225 | -0.34(-2.89%) |
Jan 22, 2015 | 11.45 | 11.93 | 11.37 | 11.93 | 605,364 | +0.58(+5.14%) |
Jan 21, 2015 | 11.27 | 11.39 | 11.25 | 11.35 | 267,327 | +0.01(+0.12%) |
Jan 20, 2015 | 11.43 | 11.46 | 11.18 | 11.33 | 266,803 | -0.11(-0.93%) |
Jan 16, 2015 | 11.21 | 11.45 | 11.21 | 11.44 | 610,872 | +0.17(+1.53%) |
Jan 15, 2015 | 11.33 | 11.39 | 11.25 | 11.27 | 270,963 | -0.09(-0.82%) |
Jan 14, 2015 | 11.37 | 11.42 | 11.18 | 11.36 | 216,230 | -0.15(-1.27%) |
Jan 13, 2015 | 11.57 | 11.78 | 11.37 | 11.51 | 176,669 | -0.02(-0.17%) |
Jan 12, 2015 | 11.55 | 11.59 | 11.47 | 11.53 | 166,084 | -0.06(-0.51%) |
Jan 09, 2015 | 11.94 | 11.94 | 11.57 | 11.59 | 251,366 | -0.37(-3.10%) |
Jan 08, 2015 | 11.90 | 12.00 | 11.85 | 11.96 | 271,585 | +0.15(+1.23%) |
Jan 07, 2015 | 11.74 | 11.82 | 11.58 | 11.81 | 339,216 | +0.15(+1.25%) |
Jan 06, 2015 | 11.68 | 11.73 | 11.52 | 11.66 | 557,291 | -0.03(-0.23%) |
Jan 05, 2015 | 11.66 | 11.75 | 11.62 | 11.69 | 392,226 | -0.06(-0.51%) |