Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 10.34 | 10.55 | 10.32 | 10.54 | 5,618,553 | +0.20(+1.89%) |
Mar 30, 2015 | 10.28 | 10.36 | 10.25 | 10.35 | 3,450,066 | +0.09(+0.85%) |
Mar 27, 2015 | 10.40 | 10.42 | 10.23 | 10.26 | 9,583,503 | -0.12(-1.17%) |
Mar 26, 2015 | 10.37 | 10.42 | 10.34 | 10.38 | 8,161,821 | +0.00(+0.00%) |
Mar 25, 2015 | 10.39 | 10.48 | 10.37 | 10.38 | 7,672,023 | -0.01(-0.08%) |
Mar 24, 2015 | 10.48 | 10.50 | 10.37 | 10.39 | 4,649,195 | -0.10(-0.97%) |
Mar 23, 2015 | 10.42 | 10.54 | 10.40 | 10.49 | 7,124,218 | +0.07(+0.65%) |
Mar 20, 2015 | 10.32 | 10.42 | 10.29 | 10.42 | 6,464,149 | +0.15(+1.45%) |
Mar 19, 2015 | 10.30 | 10.41 | 10.25 | 10.28 | 6,997,595 | -0.04(-0.41%) |
Mar 18, 2015 | 10.17 | 10.34 | 10.13 | 10.32 | 5,700,613 | +0.14(+1.42%) |
Mar 17, 2015 | 10.11 | 10.18 | 10.09 | 10.17 | 2,876,452 | +0.04(+0.38%) |
Mar 16, 2015 | 10.11 | 10.19 | 10.10 | 10.14 | 3,764,201 | +0.02(+0.21%) |
Mar 13, 2015 | 10.09 | 10.11 | 10.00 | 10.11 | 3,371,815 | +0.03(+0.30%) |
Mar 12, 2015 | 10.05 | 10.10 | 10.02 | 10.08 | 3,531,967 | +0.05(+0.51%) |
Mar 11, 2015 | 10.06 | 10.08 | 9.961 | 10.03 | 3,410,631 | -0.03(-0.25%) |
Mar 10, 2015 | 10.08 | 10.11 | 10.04 | 10.06 | 4,876,492 | -0.04(-0.38%) |
Mar 09, 2015 | 10.13 | 10.16 | 10.06 | 10.10 | 4,210,712 | -0.01(-0.13%) |
Mar 06, 2015 | 10.23 | 10.25 | 10.02 | 10.11 | 10,059,756 | -0.17(-1.69%) |
Mar 05, 2015 | 10.39 | 10.42 | 10.27 | 10.28 | 5,200,573 | -0.09(-0.90%) |
Mar 04, 2015 | 10.38 | 10.42 | 10.26 | 10.38 | 5,005,361 | -0.04(-0.41%) |
Mar 03, 2015 | 10.42 | 10.48 | 10.38 | 10.42 | 5,300,727 | -0.03(-0.25%) |
Mar 02, 2015 | 10.38 | 10.49 | 10.40 | 10.45 | 3,910,125 | +0.07(+0.66%) |
Feb 27, 2015 | 10.37 | 10.45 | 10.35 | 10.38 | 3,612,171 | +0.03(+0.25%) |
Feb 26, 2015 | 10.38 | 10.42 | 10.32 | 10.35 | 3,204,746 | -0.01(-0.08%) |
Feb 25, 2015 | 10.34 | 10.47 | 10.33 | 10.36 | 5,906,985 | +0.03(+0.33%) |
Feb 24, 2015 | 10.43 | 10.45 | 10.27 | 10.33 | 5,045,855 | -0.11(-1.02%) |
Feb 23, 2015 | 10.39 | 10.49 | 10.39 | 10.43 | 4,525,734 | +0.05(+0.49%) |
Feb 20, 2015 | 10.33 | 10.41 | 10.33 | 10.38 | 3,863,751 | +0.06(+0.54%) |
Feb 19, 2015 | 10.34 | 10.37 | 10.25 | 10.33 | 2,789,323 | -0.03(-0.25%) |
Feb 18, 2015 | 10.34 | 10.37 | 10.31 | 10.35 | 4,561,587 | +0.02(+0.16%) |
Feb 17, 2015 | 10.31 | 10.42 | 10.29 | 10.34 | 5,681,112 | +0.03(+0.25%) |
Feb 13, 2015 | 10.33 | 10.31 | 10.31 | 10.31 | 4,110,355 | -0.04(-0.41%) |
Feb 12, 2015 | 10.30 | 10.37 | 10.26 | 10.35 | 2,916,013 | +0.09(+0.91%) |
Feb 11, 2015 | 10.31 | 10.34 | 10.23 | 10.26 | 2,268,127 | -0.03(-0.33%) |
Feb 10, 2015 | 10.29 | 10.33 | 10.24 | 10.29 | 2,537,798 | +0.02(+0.21%) |
Feb 09, 2015 | 10.25 | 10.33 | 10.22 | 10.27 | 3,718,823 | +0.02(+0.21%) |
Feb 06, 2015 | 10.37 | 10.37 | 10.19 | 10.25 | 4,666,754 | -0.14(-1.35%) |
Feb 05, 2015 | 10.29 | 10.41 | 10.26 | 10.39 | 4,871,141 | +0.14(+1.37%) |
Feb 04, 2015 | 10.28 | 10.28 | 10.18 | 10.25 | 6,133,698 | -0.04(-0.37%) |
Feb 03, 2015 | 10.24 | 10.35 | 10.17 | 10.29 | 5,589,026 | +0.07(+0.67%) |
Feb 02, 2015 | 10.18 | 10.22 | 10.09 | 10.22 | 3,296,850 | +0.04(+0.42%) |
Jan 30, 2015 | 10.22 | 10.24 | 10.14 | 10.18 | 3,835,094 | -0.05(-0.50%) |
Jan 29, 2015 | 10.23 | 10.28 | 10.10 | 10.23 | 3,037,088 | +0.02(+0.17%) |
Jan 28, 2015 | 10.29 | 10.31 | 10.17 | 10.21 | 3,565,074 | -0.04(-0.37%) |
Jan 27, 2015 | 10.24 | 10.28 | 10.17 | 10.25 | 1,901,442 | -0.04(-0.37%) |
Jan 26, 2015 | 10.23 | 10.29 | 10.19 | 10.29 | 3,778,228 | +0.06(+0.54%) |
Jan 23, 2015 | 10.28 | 10.34 | 10.18 | 10.23 | 5,958,786 | -0.03(-0.25%) |
Jan 22, 2015 | 10.04 | 10.26 | 10.01 | 10.26 | 8,777,585 | +0.26(+2.59%) |
Jan 21, 2015 | 9.978 | 10.05 | 9.957 | 9.999 | 3,752,057 | +0.03(+0.30%) |
Jan 20, 2015 | 10.11 | 10.14 | 9.918 | 9.969 | 4,932,542 | -0.12(-1.18%) |
Jan 16, 2015 | 10.06 | 10.10 | 9.995 | 10.09 | 3,309,396 | +0.02(+0.17%) |
Jan 15, 2015 | 10.15 | 10.17 | 10.05 | 10.07 | 3,766,007 | -0.08(-0.75%) |
Jan 14, 2015 | 10.14 | 10.15 | 10.04 | 10.15 | 4,386,818 | +0.05(+0.51%) |
Jan 13, 2015 | 10.14 | 10.14 | 10.02 | 10.10 | 4,267,719 | -0.00(-0.04%) |
Jan 12, 2015 | 10.09 | 10.14 | 10.01 | 10.10 | 4,351,887 | +0.04(+0.42%) |
Jan 09, 2015 | 10.15 | 10.15 | 10.06 | 10.06 | 2,139,433 | -0.09(-0.88%) |
Jan 08, 2015 | 10.05 | 10.15 | 10.02 | 10.15 | 5,182,798 | +0.10(+1.02%) |
Jan 07, 2015 | 9.961 | 10.05 | 9.914 | 10.05 | 8,748,376 | +0.10(+0.98%) |
Jan 06, 2015 | 9.914 | 10.03 | 9.893 | 9.948 | 7,546,241 | +0.06(+0.65%) |
Jan 05, 2015 | 9.910 | 9.935 | 9.846 | 9.884 | 3,393,131 | -0.07(-0.73%) |