Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 12.07 | 12.10 | 11.94 | 12.08 | 2,596,813 | -0.04(-0.35%) |
Mar 30, 2015 | 11.95 | 12.17 | 11.90 | 12.12 | 1,800,089 | +0.25(+2.13%) |
Mar 27, 2015 | 11.85 | 11.90 | 11.71 | 11.87 | 2,089,158 | +0.02(+0.18%) |
Mar 26, 2015 | 11.81 | 11.89 | 11.71 | 11.85 | 2,339,079 | +0.01(+0.12%) |
Mar 25, 2015 | 12.05 | 12.14 | 11.83 | 11.83 | 2,784,166 | -0.18(-1.51%) |
Mar 24, 2015 | 12.08 | 12.12 | 11.92 | 12.01 | 2,310,850 | -0.03(-0.29%) |
Mar 23, 2015 | 11.60 | 12.19 | 11.60 | 12.05 | 1,800,513 | -0.13(-1.03%) |
Mar 20, 2015 | 12.08 | 12.19 | 11.99 | 12.18 | 4,111,912 | +0.15(+1.22%) |
Mar 19, 2015 | 11.99 | 12.06 | 11.90 | 12.03 | 2,374,591 | -0.03(-0.23%) |
Mar 18, 2015 | 12.07 | 12.20 | 11.95 | 12.06 | 3,990,542 | -0.04(-0.35%) |
Mar 17, 2015 | 12.01 | 12.11 | 11.85 | 12.10 | 2,002,774 | +0.11(+0.93%) |
Mar 16, 2015 | 12.06 | 12.08 | 11.88 | 11.99 | 2,889,332 | +0.00(+0.00%) |
Mar 13, 2015 | 11.98 | 12.03 | 11.76 | 11.99 | 2,253,501 | +0.02(+0.17%) |
Mar 12, 2015 | 11.68 | 11.97 | 11.65 | 11.97 | 2,759,982 | +0.39(+3.37%) |
Mar 11, 2015 | 11.52 | 11.58 | 11.41 | 11.58 | 3,241,146 | +0.05(+0.42%) |
Mar 10, 2015 | 11.81 | 11.81 | 11.52 | 11.53 | 1,851,645 | -0.35(-2.93%) |
Mar 09, 2015 | 11.85 | 11.99 | 11.85 | 11.88 | 2,119,897 | +0.03(+0.24%) |
Mar 06, 2015 | 11.70 | 11.99 | 11.60 | 11.85 | 2,764,258 | +0.15(+1.25%) |
Mar 05, 2015 | 11.67 | 11.71 | 11.52 | 11.70 | 1,733,641 | +0.09(+0.78%) |
Mar 04, 2015 | 11.56 | 11.60 | 11.51 | 11.61 | 1,625,528 | +0.01(+0.06%) |
Mar 03, 2015 | 11.55 | 11.65 | 11.55 | 11.60 | 2,397,675 | -0.01(-0.12%) |
Mar 02, 2015 | 11.55 | 11.68 | 11.47 | 11.62 | 1,425,782 | +0.09(+0.79%) |
Feb 27, 2015 | 11.66 | 11.66 | 11.52 | 11.53 | 1,688,215 | -0.14(-1.19%) |
Feb 26, 2015 | 11.65 | 11.72 | 11.56 | 11.67 | 1,401,469 | -0.01(-0.06%) |
Feb 25, 2015 | 11.64 | 11.68 | 11.57 | 11.67 | 1,139,519 | +0.05(+0.42%) |
Feb 24, 2015 | 11.61 | 11.73 | 11.53 | 11.62 | 1,309,391 | +0.06(+0.48%) |
Feb 23, 2015 | 11.59 | 11.66 | 11.46 | 11.57 | 1,128,724 | -0.08(-0.72%) |
Feb 20, 2015 | 11.58 | 11.65 | 11.39 | 11.65 | 1,160,154 | +0.08(+0.66%) |
Feb 19, 2015 | 11.56 | 11.65 | 11.43 | 11.58 | 724,913 | -0.03(-0.24%) |
Feb 18, 2015 | 11.77 | 11.77 | 11.57 | 11.60 | 1,336,369 | -0.18(-1.54%) |
Feb 17, 2015 | 11.70 | 11.79 | 11.62 | 11.78 | 1,155,509 | +0.06(+0.54%) |
Feb 13, 2015 | 11.65 | 11.72 | 11.72 | 11.72 | 1,362,441 | +0.12(+1.02%) |
Feb 12, 2015 | 11.50 | 11.65 | 11.44 | 11.60 | 1,878,314 | +0.18(+1.59%) |
Feb 11, 2015 | 11.52 | 11.53 | 11.34 | 11.42 | 1,288,103 | -0.10(-0.91%) |
Feb 10, 2015 | 11.58 | 11.58 | 11.39 | 11.53 | 1,102,897 | +0.04(+0.36%) |
Feb 09, 2015 | 11.56 | 11.63 | 11.45 | 11.49 | 1,438,209 | -0.16(-1.35%) |
Feb 06, 2015 | 11.65 | 11.78 | 11.56 | 11.64 | 3,321,129 | +0.12(+1.06%) |
Feb 05, 2015 | 11.35 | 11.55 | 11.32 | 11.52 | 1,527,316 | +0.25(+2.23%) |
Feb 04, 2015 | 11.30 | 11.39 | 11.22 | 11.27 | 1,724,772 | -0.06(-0.49%) |
Feb 03, 2015 | 11.27 | 11.46 | 11.21 | 11.32 | 2,980,254 | +0.15(+1.31%) |
Feb 02, 2015 | 10.91 | 11.20 | 10.91 | 11.18 | 3,200,407 | +0.37(+3.42%) |
Jan 30, 2015 | 10.81 | 10.98 | 10.78 | 10.81 | 3,071,616 | +0.00(+0.00%) |
Jan 29, 2015 | 10.63 | 10.92 | 10.24 | 10.81 | 8,509,598 | +0.05(+0.45%) |
Jan 28, 2015 | 11.19 | 11.26 | 10.73 | 10.76 | 3,042,644 | -0.36(-3.20%) |
Jan 27, 2015 | 10.97 | 11.24 | 10.91 | 11.12 | 1,735,060 | -0.02(-0.19%) |
Jan 26, 2015 | 11.05 | 11.22 | 10.88 | 11.14 | 2,259,300 | +0.02(+0.19%) |
Jan 23, 2015 | 11.32 | 11.37 | 11.05 | 11.12 | 1,547,792 | -0.21(-1.85%) |
Jan 22, 2015 | 10.85 | 11.33 | 10.82 | 11.32 | 2,212,649 | +0.57(+5.31%) |
Jan 21, 2015 | 10.84 | 10.96 | 10.74 | 10.75 | 1,703,298 | -0.11(-1.03%) |
Jan 20, 2015 | 10.94 | 11.02 | 10.73 | 10.86 | 2,035,829 | -0.06(-0.51%) |
Jan 16, 2015 | 10.66 | 10.94 | 10.64 | 10.92 | 3,230,216 | +0.21(+1.95%) |
Jan 15, 2015 | 10.73 | 10.84 | 10.57 | 10.71 | 3,041,990 | -0.03(-0.26%) |
Jan 14, 2015 | 10.75 | 10.89 | 10.57 | 10.74 | 4,077,476 | -0.16(-1.44%) |
Jan 13, 2015 | 11.07 | 11.16 | 10.80 | 10.90 | 2,578,877 | -0.05(-0.48%) |
Jan 12, 2015 | 11.10 | 11.14 | 10.91 | 10.95 | 1,726,247 | -0.16(-1.44%) |
Jan 09, 2015 | 11.39 | 11.41 | 11.09 | 11.11 | 2,179,859 | -0.28(-2.45%) |
Jan 08, 2015 | 11.35 | 11.54 | 11.32 | 11.39 | 2,242,434 | +0.13(+1.11%) |
Jan 07, 2015 | 11.22 | 11.35 | 11.18 | 11.26 | 2,419,003 | +0.16(+1.44%) |
Jan 06, 2015 | 11.43 | 11.51 | 11.09 | 11.10 | 3,667,561 | -0.32(-2.78%) |
Jan 05, 2015 | 11.68 | 11.68 | 11.42 | 11.42 | 2,364,878 | -0.33(-2.82%) |