Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 11.79 | 11.97 | 11.75 | 11.96 | 1,480,014 | +0.08(+0.67%) |
Mar 30, 2015 | 11.93 | 12.05 | 11.74 | 11.88 | 1,661,655 | +0.05(+0.42%) |
Mar 27, 2015 | 11.74 | 11.85 | 11.48 | 11.83 | 2,546,046 | +0.06(+0.51%) |
Mar 26, 2015 | 11.84 | 11.96 | 11.73 | 11.77 | 1,996,464 | -0.12(-1.01%) |
Mar 25, 2015 | 12.32 | 12.32 | 11.89 | 11.89 | 1,519,879 | -0.44(-3.57%) |
Mar 24, 2015 | 12.36 | 12.42 | 12.22 | 12.33 | 1,869,164 | -0.01(-0.08%) |
Mar 23, 2015 | 12.05 | 12.47 | 12.01 | 12.34 | 2,394,049 | +0.29(+2.41%) |
Mar 20, 2015 | 12.14 | 12.17 | 11.90 | 12.05 | 2,855,772 | -0.06(-0.50%) |
Mar 19, 2015 | 11.93 | 12.25 | 11.78 | 12.11 | 2,543,237 | +0.39(+3.33%) |
Mar 18, 2015 | 11.63 | 11.80 | 11.54 | 11.72 | 2,453,503 | +0.03(+0.26%) |
Mar 17, 2015 | 11.74 | 11.75 | 11.57 | 11.69 | 2,658,572 | -0.06(-0.51%) |
Mar 16, 2015 | 11.81 | 11.90 | 11.70 | 11.75 | 2,487,215 | +0.01(+0.09%) |
Mar 13, 2015 | 11.96 | 11.96 | 11.63 | 11.74 | 4,602,206 | -0.23(-1.92%) |
Mar 12, 2015 | 12.08 | 12.08 | 11.91 | 11.97 | 2,643,918 | -0.03(-0.25%) |
Mar 11, 2015 | 11.95 | 12.07 | 11.85 | 12.00 | 3,909,640 | +0.04(+0.33%) |
Mar 10, 2015 | 11.96 | 12.10 | 11.75 | 11.96 | 5,687,700 | -0.11(-0.91%) |
Mar 09, 2015 | 12.20 | 12.27 | 11.99 | 12.07 | 3,626,318 | -0.10(-0.82%) |
Mar 06, 2015 | 12.26 | 12.35 | 12.11 | 12.17 | 4,827,031 | -0.09(-0.73%) |
Mar 05, 2015 | 12.32 | 12.37 | 11.88 | 12.26 | 4,617,811 | -0.06(-0.49%) |
Mar 04, 2015 | 12.30 | 12.45 | 12.23 | 12.32 | 2,934,004 | -0.03(-0.24%) |
Mar 03, 2015 | 12.21 | 12.53 | 12.21 | 12.35 | 4,696,350 | -0.02(-0.16%) |
Mar 02, 2015 | 12.04 | 12.39 | 11.93 | 12.37 | 4,725,813 | +0.36(+3.04%) |
Feb 27, 2015 | 12.05 | 12.50 | 11.57 | 12.01 | 15,404,592 | -0.74(-5.84%) |
Feb 26, 2015 | 12.74 | 12.95 | 12.62 | 12.75 | 2,320,313 | -0.03(-0.20%) |
Feb 25, 2015 | 12.67 | 12.79 | 12.58 | 12.78 | 1,321,624 | +0.13(+1.07%) |
Feb 24, 2015 | 12.59 | 12.73 | 12.40 | 12.64 | 1,185,486 | +0.04(+0.32%) |
Feb 23, 2015 | 12.79 | 12.85 | 12.55 | 12.60 | 2,409,215 | -0.23(-1.79%) |
Feb 20, 2015 | 12.24 | 12.89 | 12.18 | 12.83 | 3,421,233 | +0.54(+4.39%) |
Feb 19, 2015 | 11.70 | 12.34 | 11.65 | 12.29 | 7,763,258 | +0.54(+4.60%) |
Feb 18, 2015 | 11.81 | 11.89 | 11.71 | 11.75 | 9,851,515 | -0.06(-0.51%) |
Feb 17, 2015 | 11.84 | 11.95 | 11.67 | 11.81 | 7,132,545 | +0.01(+0.08%) |
Feb 13, 2015 | 11.75 | 11.80 | 11.80 | 11.80 | 7,563,300 | +0.04(+0.34%) |
Feb 12, 2015 | 11.68 | 11.95 | 11.65 | 11.76 | 3,458,164 | +0.14(+1.20%) |
Feb 11, 2015 | 11.54 | 11.79 | 11.33 | 11.62 | 4,168,977 | +0.01(+0.09%) |
Feb 10, 2015 | 11.95 | 12.00 | 11.58 | 11.61 | 11,526,864 | -0.31(-2.60%) |
Feb 09, 2015 | 12.13 | 12.18 | 11.77 | 11.92 | 5,041,009 | -0.28(-2.30%) |
Feb 06, 2015 | 12.14 | 12.37 | 11.90 | 12.20 | 2,595,034 | +0.13(+1.08%) |
Feb 05, 2015 | 11.74 | 12.14 | 11.66 | 12.07 | 3,079,403 | +0.35(+2.99%) |
Feb 04, 2015 | 11.90 | 12.07 | 11.70 | 11.72 | 2,271,828 | -0.25(-2.09%) |
Feb 03, 2015 | 12.00 | 12.12 | 11.92 | 11.97 | 2,768,369 | +0.05(+0.42%) |
Feb 02, 2015 | 11.92 | 12.00 | 11.66 | 11.92 | 2,247,693 | +0.01(+0.08%) |
Jan 30, 2015 | 12.19 | 12.26 | 11.79 | 11.91 | 3,024,663 | -0.32(-2.66%) |
Jan 29, 2015 | 12.37 | 12.46 | 12.17 | 12.23 | 3,817,124 | -0.15(-1.17%) |
Jan 28, 2015 | 12.56 | 12.73 | 12.33 | 12.38 | 2,684,490 | -0.06(-0.48%) |
Jan 27, 2015 | 12.41 | 12.58 | 12.23 | 12.44 | 1,581,673 | -0.11(-0.88%) |
Jan 26, 2015 | 12.63 | 12.69 | 12.45 | 12.55 | 1,358,224 | -0.11(-0.87%) |
Jan 23, 2015 | 12.75 | 12.83 | 12.64 | 12.66 | 1,202,938 | -0.12(-0.94%) |
Jan 22, 2015 | 12.52 | 12.84 | 12.42 | 12.78 | 1,112,571 | +0.30(+2.40%) |
Jan 21, 2015 | 12.12 | 12.49 | 12.00 | 12.48 | 2,254,037 | +0.34(+2.80%) |
Jan 20, 2015 | 12.46 | 12.61 | 12.00 | 12.14 | 2,586,534 | -0.21(-1.70%) |
Jan 16, 2015 | 12.31 | 12.45 | 12.06 | 12.35 | 2,483,598 | +0.01(+0.08%) |
Jan 15, 2015 | 12.46 | 12.75 | 12.19 | 12.34 | 1,812,410 | -0.10(-0.80%) |
Jan 14, 2015 | 12.38 | 12.64 | 12.33 | 12.44 | 5,080,651 | -0.08(-0.64%) |
Jan 13, 2015 | 12.63 | 12.90 | 12.42 | 12.52 | 2,030,732 | -0.08(-0.63%) |
Jan 12, 2015 | 12.70 | 12.80 | 12.46 | 12.60 | 1,773,794 | -0.07(-0.55%) |
Jan 09, 2015 | 13.01 | 13.13 | 12.65 | 12.67 | 2,657,280 | -0.31(-2.39%) |
Jan 08, 2015 | 12.93 | 13.08 | 12.78 | 12.98 | 2,715,693 | +0.08(+0.62%) |
Jan 07, 2015 | 12.75 | 12.92 | 12.53 | 12.90 | 3,714,399 | +0.24(+1.90%) |
Jan 06, 2015 | 12.87 | 12.92 | 12.51 | 12.66 | 1,909,151 | -0.21(-1.63%) |
Jan 05, 2015 | 12.75 | 13.02 | 12.67 | 12.87 | 2,158,392 | +0.02(+0.16%) |