Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 12.19 | 12.27 | 12.14 | 12.25 | 574,730 | -0.06(-0.49%) |
Mar 30, 2015 | 12.18 | 12.37 | 12.14 | 12.31 | 642,432 | +0.18(+1.50%) |
Mar 27, 2015 | 12.01 | 12.16 | 11.94 | 12.13 | 622,379 | +0.10(+0.79%) |
Mar 26, 2015 | 11.87 | 12.09 | 11.82 | 12.03 | 1,118,028 | +0.16(+1.32%) |
Mar 25, 2015 | 11.94 | 12.04 | 11.74 | 11.87 | 1,719,167 | +0.00(+0.00%) |
Mar 24, 2015 | 11.91 | 12.07 | 11.79 | 11.87 | 2,495,755 | -0.02(-0.15%) |
Mar 23, 2015 | 12.25 | 12.50 | 11.88 | 11.89 | 2,158,457 | -0.33(-2.70%) |
Mar 20, 2015 | 12.73 | 12.76 | 12.18 | 12.22 | 2,573,350 | -0.42(-3.30%) |
Mar 19, 2015 | 12.85 | 12.90 | 12.61 | 12.64 | 1,037,108 | -0.25(-1.95%) |
Mar 18, 2015 | 12.63 | 12.96 | 12.58 | 12.89 | 888,871 | +0.16(+1.30%) |
Mar 17, 2015 | 12.74 | 12.84 | 12.66 | 12.73 | 711,948 | -0.11(-0.88%) |
Mar 16, 2015 | 12.83 | 12.92 | 12.65 | 12.84 | 852,212 | +0.03(+0.27%) |
Mar 13, 2015 | 12.87 | 12.90 | 12.69 | 12.80 | 838,314 | -0.10(-0.74%) |
Mar 12, 2015 | 12.79 | 12.92 | 12.76 | 12.90 | 739,524 | +0.26(+2.06%) |
Mar 11, 2015 | 12.41 | 12.64 | 12.37 | 12.64 | 1,006,192 | +0.26(+2.11%) |
Mar 10, 2015 | 12.43 | 12.52 | 12.38 | 12.38 | 1,060,643 | -0.23(-1.86%) |
Mar 09, 2015 | 12.59 | 12.69 | 12.46 | 12.61 | 949,671 | +0.05(+0.41%) |
Mar 06, 2015 | 12.51 | 12.69 | 12.47 | 12.56 | 1,309,957 | -0.05(-0.41%) |
Mar 05, 2015 | 12.64 | 12.69 | 12.53 | 12.61 | 714,036 | +0.01(+0.07%) |
Mar 04, 2015 | 12.65 | 12.73 | 12.50 | 12.60 | 1,626,915 | -0.04(-0.34%) |
Mar 03, 2015 | 12.77 | 12.88 | 12.64 | 12.65 | 1,649,841 | -0.18(-1.42%) |
Mar 02, 2015 | 12.73 | 13.00 | 12.66 | 12.83 | 2,014,548 | +0.10(+0.82%) |
Feb 27, 2015 | 12.66 | 12.89 | 12.66 | 12.73 | 1,118,478 | -0.01(-0.07%) |
Feb 26, 2015 | 12.73 | 12.90 | 12.73 | 12.73 | 1,247,173 | +0.00(+0.00%) |
Feb 25, 2015 | 12.60 | 12.88 | 12.55 | 12.73 | 1,162,714 | +0.21(+1.66%) |
Feb 24, 2015 | 12.29 | 12.71 | 12.18 | 12.53 | 1,795,874 | +0.22(+1.76%) |
Feb 23, 2015 | 12.42 | 12.51 | 12.23 | 12.31 | 2,041,269 | -0.25(-2.01%) |
Feb 20, 2015 | 12.67 | 12.75 | 12.51 | 12.56 | 787,165 | -0.11(-0.89%) |
Feb 19, 2015 | 12.40 | 12.73 | 12.37 | 12.67 | 1,601,114 | +0.23(+1.89%) |
Feb 18, 2015 | 12.29 | 12.63 | 12.26 | 12.44 | 2,064,746 | +0.14(+1.13%) |
Feb 17, 2015 | 12.16 | 12.36 | 12.07 | 12.30 | 938,320 | +0.13(+1.07%) |
Feb 13, 2015 | 11.87 | 12.17 | 12.17 | 12.17 | 1,258,247 | +0.33(+2.79%) |
Feb 12, 2015 | 11.92 | 11.94 | 11.74 | 11.84 | 1,923,261 | +0.08(+0.66%) |
Feb 11, 2015 | 11.96 | 12.03 | 11.68 | 11.76 | 2,311,583 | -0.22(-1.81%) |
Feb 10, 2015 | 12.22 | 12.28 | 11.97 | 11.98 | 1,195,550 | -0.12(-1.01%) |
Feb 09, 2015 | 11.87 | 12.42 | 11.87 | 12.10 | 2,728,938 | +0.23(+1.98%) |
Feb 06, 2015 | 11.74 | 12.05 | 11.67 | 11.87 | 1,519,725 | +0.08(+0.66%) |
Feb 05, 2015 | 12.01 | 12.02 | 11.29 | 11.79 | 2,112,983 | -0.05(-0.44%) |
Feb 04, 2015 | 11.29 | 12.20 | 11.24 | 11.84 | 3,864,977 | +0.82(+7.41%) |
Feb 03, 2015 | 10.48 | 11.09 | 10.46 | 11.02 | 1,489,282 | +0.64(+6.19%) |
Feb 02, 2015 | 10.87 | 10.95 | 10.28 | 10.38 | 2,250,417 | -0.45(-4.17%) |
Jan 30, 2015 | 11.09 | 11.09 | 10.81 | 10.83 | 857,589 | -0.37(-3.33%) |
Jan 29, 2015 | 11.02 | 11.21 | 10.90 | 11.21 | 821,937 | +0.27(+2.46%) |
Jan 28, 2015 | 11.14 | 11.25 | 10.88 | 10.94 | 866,673 | -0.11(-1.02%) |
Jan 27, 2015 | 10.94 | 11.19 | 10.89 | 11.05 | 789,810 | -0.03(-0.23%) |
Jan 26, 2015 | 10.86 | 11.17 | 10.75 | 11.08 | 913,188 | +0.22(+2.00%) |
Jan 23, 2015 | 10.80 | 10.95 | 10.75 | 10.86 | 731,398 | +0.03(+0.24%) |
Jan 22, 2015 | 10.64 | 10.86 | 10.56 | 10.83 | 648,670 | +0.19(+1.80%) |
Jan 21, 2015 | 10.63 | 10.76 | 10.54 | 10.64 | 680,880 | -0.01(-0.08%) |
Jan 20, 2015 | 10.83 | 10.83 | 10.46 | 10.65 | 860,977 | -0.16(-1.45%) |
Jan 16, 2015 | 10.61 | 10.81 | 10.45 | 10.81 | 636,035 | +0.15(+1.38%) |
Jan 15, 2015 | 10.79 | 10.87 | 10.45 | 10.66 | 1,703,649 | -0.02(-0.16%) |
Jan 14, 2015 | 10.42 | 10.81 | 10.20 | 10.68 | 1,317,415 | +0.34(+3.28%) |
Jan 13, 2015 | 10.43 | 10.55 | 10.17 | 10.34 | 804,742 | +0.00(+0.00%) |
Jan 12, 2015 | 10.30 | 10.42 | 10.14 | 10.34 | 933,927 | +0.02(+0.17%) |
Jan 09, 2015 | 10.46 | 10.47 | 10.17 | 10.32 | 718,547 | -0.15(-1.41%) |
Jan 08, 2015 | 10.34 | 10.48 | 10.20 | 10.47 | 850,469 | +0.24(+2.38%) |
Jan 07, 2015 | 10.13 | 10.29 | 10.02 | 10.22 | 683,503 | +0.22(+2.17%) |
Jan 06, 2015 | 10.46 | 10.53 | 9.868 | 10.01 | 1,180,893 | -0.41(-3.92%) |
Jan 05, 2015 | 10.62 | 10.62 | 10.38 | 10.42 | 752,116 | -0.24(-2.28%) |