Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 10.89 | 11.14 | 10.83 | 11.01 | 416,010 | +0.05(+0.47%) |
Mar 30, 2015 | 11.04 | 11.13 | 10.80 | 10.96 | 468,429 | -0.09(-0.77%) |
Mar 27, 2015 | 11.17 | 11.31 | 11.01 | 11.04 | 594,352 | -0.23(-2.05%) |
Mar 26, 2015 | 11.46 | 11.49 | 11.13 | 11.27 | 480,989 | -0.18(-1.57%) |
Mar 25, 2015 | 11.72 | 11.89 | 11.40 | 11.45 | 301,310 | -0.32(-2.76%) |
Mar 24, 2015 | 11.87 | 12.12 | 11.75 | 11.77 | 374,960 | -0.12(-1.00%) |
Mar 23, 2015 | 11.44 | 11.91 | 11.27 | 11.89 | 677,985 | +0.36(+3.11%) |
Mar 20, 2015 | 11.45 | 11.90 | 11.45 | 11.54 | 441,131 | -0.01(-0.07%) |
Mar 19, 2015 | 11.47 | 11.64 | 11.45 | 11.54 | 617,917 | +0.04(+0.37%) |
Mar 18, 2015 | 11.51 | 11.68 | 11.40 | 11.50 | 464,736 | -0.07(-0.59%) |
Mar 17, 2015 | 12.01 | 12.07 | 11.55 | 11.57 | 535,742 | -0.52(-4.31%) |
Mar 16, 2015 | 12.00 | 12.12 | 11.37 | 12.09 | 1,426,512 | -0.02(-0.14%) |
Mar 13, 2015 | 12.62 | 12.81 | 11.95 | 12.11 | 784,449 | -0.59(-4.64%) |
Mar 12, 2015 | 12.64 | 12.98 | 12.64 | 12.70 | 1,573,289 | -0.13(-1.00%) |
Mar 11, 2015 | 12.04 | 13.11 | 11.58 | 12.83 | 2,203,574 | +0.12(+0.94%) |
Mar 10, 2015 | 12.42 | 13.14 | 12.25 | 12.71 | 1,562,621 | +0.28(+2.27%) |
Mar 09, 2015 | 12.58 | 12.58 | 12.12 | 12.42 | 538,259 | -0.06(-0.48%) |
Mar 06, 2015 | 12.57 | 12.65 | 12.19 | 12.48 | 589,412 | -0.01(-0.07%) |
Mar 05, 2015 | 11.78 | 12.56 | 11.78 | 12.49 | 906,859 | +0.67(+5.63%) |
Mar 04, 2015 | 11.69 | 11.94 | 11.66 | 11.83 | 505,326 | +0.16(+1.39%) |
Mar 03, 2015 | 11.36 | 11.83 | 11.35 | 11.66 | 570,640 | +0.21(+1.79%) |
Mar 02, 2015 | 11.37 | 11.53 | 11.27 | 11.46 | 274,980 | +0.07(+0.60%) |
Feb 27, 2015 | 11.35 | 11.52 | 11.17 | 11.39 | 385,625 | +0.07(+0.60%) |
Feb 26, 2015 | 11.29 | 11.48 | 11.26 | 11.32 | 285,420 | -0.01(-0.08%) |
Feb 25, 2015 | 11.32 | 11.44 | 11.24 | 11.33 | 311,972 | -0.03(-0.30%) |
Feb 24, 2015 | 11.25 | 11.49 | 11.19 | 11.37 | 335,162 | +0.17(+1.53%) |
Feb 23, 2015 | 11.67 | 11.77 | 11.19 | 11.19 | 371,533 | -0.56(-4.72%) |
Feb 20, 2015 | 11.88 | 11.90 | 11.54 | 11.75 | 432,070 | -0.19(-1.57%) |
Feb 19, 2015 | 12.12 | 12.14 | 11.77 | 11.94 | 512,375 | -0.18(-1.48%) |
Feb 18, 2015 | 11.49 | 12.12 | 11.38 | 12.12 | 868,548 | +0.63(+5.50%) |
Feb 17, 2015 | 11.37 | 11.53 | 11.37 | 11.48 | 387,452 | +0.13(+1.13%) |
Feb 13, 2015 | 11.57 | 11.36 | 11.36 | 11.36 | 681,836 | -0.15(-1.26%) |
Feb 12, 2015 | 11.26 | 11.53 | 11.19 | 11.50 | 808,119 | +0.36(+3.22%) |
Feb 11, 2015 | 10.76 | 11.50 | 10.62 | 11.14 | 1,142,612 | +0.38(+3.49%) |
Feb 10, 2015 | 10.62 | 10.88 | 10.56 | 10.77 | 376,438 | +0.15(+1.45%) |
Feb 09, 2015 | 10.58 | 10.96 | 10.49 | 10.61 | 373,851 | -0.05(-0.48%) |
Feb 06, 2015 | 10.67 | 10.88 | 10.44 | 10.66 | 447,487 | +0.07(+0.64%) |
Feb 05, 2015 | 11.05 | 11.27 | 10.56 | 10.60 | 811,803 | -0.37(-3.35%) |
Feb 04, 2015 | 10.86 | 11.19 | 10.79 | 10.96 | 451,546 | +0.19(+1.74%) |
Feb 03, 2015 | 10.63 | 11.01 | 10.53 | 10.78 | 711,768 | +0.12(+1.12%) |
Feb 02, 2015 | 10.61 | 10.84 | 10.34 | 10.66 | 534,500 | +0.03(+0.32%) |
Jan 30, 2015 | 10.77 | 10.77 | 10.51 | 10.62 | 380,000 | -0.19(-1.74%) |
Jan 29, 2015 | 10.76 | 10.94 | 10.53 | 10.81 | 419,215 | +0.13(+1.20%) |
Jan 28, 2015 | 11.03 | 11.20 | 10.56 | 10.68 | 448,338 | -0.32(-2.95%) |
Jan 27, 2015 | 11.01 | 11.21 | 10.90 | 11.01 | 263,735 | -0.14(-1.23%) |
Jan 26, 2015 | 11.26 | 11.44 | 11.12 | 11.14 | 302,138 | -0.17(-1.51%) |
Jan 23, 2015 | 11.25 | 11.53 | 11.25 | 11.31 | 286,221 | +0.10(+0.91%) |
Jan 22, 2015 | 11.22 | 11.38 | 11.10 | 11.21 | 330,927 | +0.02(+0.15%) |
Jan 21, 2015 | 11.12 | 11.53 | 10.92 | 11.19 | 845,446 | +0.12(+1.08%) |
Jan 20, 2015 | 10.84 | 11.19 | 10.76 | 11.07 | 418,291 | +0.20(+1.81%) |
Jan 16, 2015 | 10.62 | 10.90 | 10.51 | 10.88 | 497,552 | +0.20(+1.92%) |
Jan 15, 2015 | 11.11 | 11.13 | 10.67 | 10.67 | 621,059 | -0.44(-3.99%) |
Jan 14, 2015 | 11.22 | 11.34 | 11.04 | 11.12 | 496,488 | -0.17(-1.51%) |
Jan 13, 2015 | 11.78 | 11.87 | 11.18 | 11.29 | 604,730 | -0.44(-3.71%) |
Jan 12, 2015 | 12.07 | 12.07 | 11.62 | 11.72 | 877,762 | -0.34(-2.83%) |
Jan 09, 2015 | 12.27 | 12.34 | 12.05 | 12.07 | 358,940 | -0.15(-1.26%) |
Jan 08, 2015 | 12.25 | 12.44 | 12.04 | 12.22 | 409,817 | +0.02(+0.14%) |
Jan 07, 2015 | 12.58 | 12.64 | 12.12 | 12.20 | 621,410 | -0.21(-1.72%) |
Jan 06, 2015 | 12.44 | 12.46 | 12.12 | 12.42 | 403,234 | +0.07(+0.55%) |
Jan 05, 2015 | 12.37 | 12.57 | 12.16 | 12.35 | 330,984 | -0.06(-0.48%) |