Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 11.94 | 11.94 | 11.84 | 11.87 | 8,879 | -0.07(-0.62%) |
Mar 30, 2015 | 12.09 | 12.16 | 11.88 | 11.94 | 16,105 | +0.07(+0.63%) |
Mar 27, 2015 | 12.06 | 12.06 | 11.87 | 11.87 | 6,968 | -0.19(-1.60%) |
Mar 26, 2015 | 11.99 | 12.17 | 11.99 | 12.06 | 8,256 | +0.07(+0.56%) |
Mar 25, 2015 | 12.01 | 12.06 | 11.93 | 11.99 | 17,044 | +0.01(+0.06%) |
Mar 24, 2015 | 11.70 | 12.01 | 11.70 | 11.98 | 29,365 | +0.30(+2.54%) |
Mar 23, 2015 | 11.58 | 12.01 | 11.58 | 11.69 | 173,736 | +0.14(+1.22%) |
Mar 20, 2015 | 12.03 | 12.06 | 11.55 | 11.55 | 113,346 | -0.50(-4.13%) |
Mar 19, 2015 | 12.10 | 12.10 | 11.98 | 12.04 | 19,883 | -0.04(-0.37%) |
Mar 18, 2015 | 12.00 | 12.13 | 12.00 | 12.09 | 7,720 | -0.02(-0.18%) |
Mar 17, 2015 | 12.10 | 12.17 | 12.05 | 12.11 | 11,920 | +0.09(+0.74%) |
Mar 16, 2015 | 12.17 | 12.17 | 11.90 | 12.02 | 90,430 | -0.15(-1.22%) |
Mar 13, 2015 | 12.18 | 12.20 | 12.13 | 12.17 | 15,772 | +0.03(+0.24%) |
Mar 12, 2015 | 12.13 | 12.20 | 12.10 | 12.14 | 21,341 | +0.05(+0.43%) |
Mar 11, 2015 | 12.10 | 12.13 | 12.04 | 12.09 | 31,664 | -0.02(-0.18%) |
Mar 10, 2015 | 12.06 | 12.13 | 12.00 | 12.11 | 42,373 | -0.01(-0.06%) |
Mar 09, 2015 | 12.07 | 12.13 | 11.95 | 12.12 | 37,370 | -0.01(-0.12%) |
Mar 06, 2015 | 11.93 | 12.20 | 11.69 | 12.13 | 21,062 | +0.16(+1.36%) |
Mar 05, 2015 | 11.74 | 12.01 | 11.74 | 11.97 | 21,190 | +0.23(+1.96%) |
Mar 04, 2015 | 11.75 | 11.84 | 11.72 | 11.74 | 30,082 | +0.03(+0.25%) |
Mar 03, 2015 | 11.69 | 11.75 | 11.61 | 11.71 | 26,093 | +0.10(+0.83%) |
Mar 02, 2015 | 11.38 | 11.64 | 11.38 | 11.61 | 75,999 | +0.22(+1.96%) |
Feb 27, 2015 | 11.56 | 11.56 | 11.36 | 11.39 | 41,667 | -0.07(-0.58%) |
Feb 26, 2015 | 11.46 | 11.50 | 11.41 | 11.46 | 4,480 | +0.04(+0.32%) |
Feb 25, 2015 | 11.49 | 11.49 | 11.39 | 11.42 | 6,119 | +0.01(+0.06%) |
Feb 24, 2015 | 11.30 | 11.41 | 11.22 | 11.41 | 13,966 | +0.20(+1.79%) |
Feb 23, 2015 | 11.53 | 11.59 | 11.18 | 11.21 | 118,712 | -0.20(-1.76%) |
Feb 20, 2015 | 11.60 | 11.70 | 11.41 | 11.41 | 18,916 | -0.19(-1.66%) |
Feb 19, 2015 | 11.56 | 11.61 | 11.47 | 11.61 | 36,908 | +0.09(+0.77%) |
Feb 18, 2015 | 11.54 | 11.54 | 11.39 | 11.52 | 4,306 | -0.04(-0.32%) |
Feb 17, 2015 | 11.64 | 11.75 | 11.39 | 11.55 | 42,155 | -0.21(-1.77%) |
Feb 13, 2015 | 11.61 | 11.76 | 11.76 | 11.76 | 36,519 | +0.24(+2.13%) |
Feb 12, 2015 | 11.69 | 11.69 | 11.16 | 11.52 | 129,272 | -0.20(-1.70%) |
Feb 11, 2015 | 11.66 | 11.72 | 11.59 | 11.72 | 56,540 | +0.07(+0.57%) |
Feb 10, 2015 | 11.63 | 11.66 | 11.63 | 11.65 | 2,091 | +0.07(+0.64%) |
Feb 09, 2015 | 11.58 | 11.64 | 11.58 | 11.58 | 5,503 | -0.07(-0.57%) |
Feb 06, 2015 | 11.60 | 11.69 | 11.54 | 11.64 | 20,796 | +0.12(+1.02%) |
Feb 05, 2015 | 11.57 | 11.57 | 11.52 | 11.52 | 2,917 | -0.05(-0.44%) |
Feb 04, 2015 | 11.48 | 11.63 | 11.31 | 11.58 | 26,936 | +0.15(+1.29%) |
Feb 03, 2015 | 11.36 | 11.47 | 11.35 | 11.43 | 3,253 | +0.02(+0.19%) |
Feb 02, 2015 | 11.39 | 11.51 | 11.35 | 11.41 | 12,792 | -0.03(-0.26%) |
Jan 30, 2015 | 11.35 | 11.52 | 11.22 | 11.44 | 27,403 | +0.03(+0.26%) |
Jan 29, 2015 | 11.43 | 11.50 | 11.30 | 11.41 | 6,717 | -0.08(-0.71%) |
Jan 28, 2015 | 11.28 | 11.49 | 11.28 | 11.49 | 6,679 | +0.11(+0.97%) |
Jan 27, 2015 | 11.21 | 11.49 | 11.07 | 11.38 | 10,269 | -0.05(-0.45%) |
Jan 26, 2015 | 11.51 | 11.52 | 11.06 | 11.43 | 5,831 | +0.20(+1.77%) |
Jan 23, 2015 | 11.16 | 11.23 | 11.07 | 11.23 | 13,669 | -0.01(-0.13%) |
Jan 22, 2015 | 11.16 | 11.30 | 11.09 | 11.24 | 8,259 | +0.15(+1.33%) |
Jan 21, 2015 | 11.10 | 11.16 | 11.08 | 11.10 | 7,448 | -0.04(-0.40%) |
Jan 20, 2015 | 11.05 | 11.16 | 11.05 | 11.14 | 10,303 | +0.01(+0.13%) |
Jan 16, 2015 | 11.10 | 11.16 | 11.10 | 11.13 | 2,993 | +0.00(+0.00%) |
Jan 15, 2015 | 11.13 | 11.19 | 11.13 | 11.13 | 6,534 | -0.01(-0.13%) |
Jan 14, 2015 | 11.13 | 11.19 | 11.13 | 11.14 | 3,178 | -0.01(-0.13%) |
Jan 13, 2015 | 11.17 | 11.37 | 11.13 | 11.16 | 6,067 | -0.06(-0.53%) |
Jan 12, 2015 | 11.20 | 11.28 | 11.33 | 11.21 | 7,946 | -0.11(-0.98%) |
Jan 09, 2015 | 11.26 | 11.33 | 11.20 | 11.33 | 5,721 | -0.02(-0.19%) |
Jan 08, 2015 | 11.16 | 11.37 | 11.11 | 11.35 | 3,886 | +0.18(+1.65%) |
Jan 07, 2015 | 11.24 | 11.24 | 11.13 | 11.16 | 17,683 | +0.04(+0.33%) |
Jan 06, 2015 | 11.27 | 11.42 | 11.13 | 11.13 | 11,725 | -0.19(-1.69%) |
Jan 05, 2015 | 11.03 | 11.52 | 11.03 | 11.32 | 26,843 | +0.17(+1.52%) |