Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 12.07 | 12.07 | 11.95 | 11.98 | 78,050 | -0.25(-2.04%) |
Mar 30, 2015 | 12.13 | 12.25 | 12.13 | 12.23 | 60,959 | +0.23(+1.96%) |
Mar 27, 2015 | 11.86 | 12.00 | 11.82 | 12.00 | 68,742 | +0.24(+2.04%) |
Mar 26, 2015 | 11.81 | 11.60 | 11.76 | 84,637 | -0.27(-2.24%) | |
Mar 25, 2015 | 12.37 | 11.97 | 12.03 | 79,838 | -0.34(-2.75%) | |
Mar 24, 2015 | 12.27 | 12.40 | 12.23 | 12.37 | 96,987 | +0.02(+0.16%) |
Mar 23, 2015 | 12.34 | 12.38 | 12.27 | 12.35 | 44,589 | +0.21(+1.73%) |
Mar 20, 2015 | 12.14 | 12.19 | 12.07 | 12.14 | 71,106 | +0.34(+2.88%) |
Mar 19, 2015 | 11.81 | 11.85 | 11.74 | 11.80 | 36,569 | -0.15(-1.26%) |
Mar 18, 2015 | 11.72 | 12.01 | 11.72 | 11.95 | 59,500 | +0.01(+0.08%) |
Mar 17, 2015 | 11.92 | 11.97 | 11.89 | 11.94 | 59,057 | -0.09(-0.75%) |
Mar 16, 2015 | 11.91 | 12.12 | 11.84 | 12.03 | 121,909 | +0.19(+1.60%) |
Mar 13, 2015 | 11.66 | 11.85 | 11.59 | 11.84 | 41,007 | +0.10(+0.85%) |
Mar 12, 2015 | 11.71 | 11.74 | 11.67 | 11.74 | 221,632 | -0.25(-2.09%) |
Mar 11, 2015 | 11.85 | 12.03 | 11.84 | 11.99 | 86,337 | +0.09(+0.76%) |
Mar 10, 2015 | 11.78 | 11.92 | 11.78 | 11.90 | 335,694 | +0.06(+0.51%) |
Mar 09, 2015 | 11.76 | 11.84 | 11.71 | 11.84 | 190,888 | +0.16(+1.37%) |
Mar 06, 2015 | 11.76 | 11.76 | 11.67 | 11.68 | 424,656 | -0.23(-1.93%) |
Mar 05, 2015 | 11.85 | 11.92 | 11.84 | 11.91 | 214,594 | +0.23(+1.97%) |
Mar 04, 2015 | 11.54 | 11.69 | 11.53 | 11.68 | 76,434 | +0.10(+0.86%) |
Mar 03, 2015 | 11.75 | 11.76 | 11.58 | 11.58 | 74,174 | -0.09(-0.77%) |
Mar 02, 2015 | 11.65 | 11.70 | 11.58 | 11.67 | 51,558 | +0.04(+0.34%) |
Feb 27, 2015 | 11.61 | 11.66 | 11.52 | 11.63 | 38,470 | -0.07(-0.60%) |
Feb 26, 2015 | 11.68 | 11.78 | 11.66 | 11.70 | 156,691 | -0.17(-1.39%) |
Feb 25, 2015 | 11.85 | 11.89 | 11.81 | 11.87 | 28,330 | +0.05(+0.40%) |
Feb 24, 2015 | 11.74 | 11.82 | 11.66 | 11.82 | 49,532 | +0.04(+0.32%) |
Feb 23, 2015 | 11.76 | 11.78 | 11.70 | 11.78 | 44,299 | +0.02(+0.17%) |
Feb 20, 2015 | 11.50 | 11.77 | 11.50 | 11.76 | 81,244 | +0.22(+1.91%) |
Feb 19, 2015 | 11.59 | 11.60 | 11.51 | 11.54 | 89,722 | -0.19(-1.62%) |
Feb 18, 2015 | 11.63 | 11.74 | 11.61 | 11.73 | 108,296 | +0.28(+2.41%) |
Feb 17, 2015 | 11.43 | 11.49 | 11.36 | 11.45 | 80,610 | -0.15(-1.25%) |
Feb 13, 2015 | 11.60 | 11.60 | 11.60 | 0 | +0.01(+0.09%) | |
Feb 12, 2015 | 11.48 | 11.60 | 11.46 | 11.59 | 55,461 | +0.29(+2.57%) |
Feb 11, 2015 | 11.27 | 11.35 | 11.23 | 11.30 | 76,779 | +0.03(+0.27%) |
Feb 10, 2015 | 11.24 | 11.27 | 11.08 | 11.27 | 172,181 | +0.15(+1.39%) |
Feb 09, 2015 | 11.13 | 11.19 | 11.11 | 11.12 | 80,482 | -0.28(-2.41%) |
Feb 06, 2015 | 11.40 | 11.49 | 11.36 | 11.39 | 41,671 | -0.25(-2.15%) |
Feb 05, 2015 | 11.55 | 11.64 | 11.50 | 11.64 | 36,818 | +0.20(+1.75%) |
Feb 04, 2015 | 11.45 | 11.54 | 11.41 | 11.44 | 74,806 | -0.17(-1.46%) |
Feb 03, 2015 | 11.51 | 11.63 | 11.51 | 11.61 | 218,142 | +0.33(+2.93%) |
Feb 02, 2015 | 11.22 | 11.28 | 11.14 | 11.28 | 80,129 | -0.01(-0.09%) |
Jan 30, 2015 | 11.32 | 11.38 | 11.28 | 11.29 | 47,170 | -0.15(-1.31%) |
Jan 29, 2015 | 11.40 | 11.45 | 11.31 | 11.44 | 70,250 | +0.39(+3.53%) |
Jan 28, 2015 | 11.08 | 11.25 | 11.05 | 11.05 | 49,610 | +0.10(+0.91%) |
Jan 27, 2015 | 10.99 | 11.00 | 10.88 | 10.95 | 51,853 | -0.12(-1.10%) |
Jan 26, 2015 | 10.99 | 11.12 | 10.95 | 11.07 | 149,537 | +0.35(+3.28%) |
Jan 23, 2015 | 10.73 | 10.80 | 10.70 | 10.72 | 54,579 | -0.00(-0.05%) |
Jan 22, 2015 | 10.70 | 10.74 | 10.60 | 10.72 | 86,344 | -0.12(-1.11%) |
Jan 21, 2015 | 10.72 | 10.86 | 10.66 | 10.85 | 137,279 | +0.00(+0.03%) |
Jan 20, 2015 | 10.77 | 10.86 | 10.75 | 10.84 | 168,907 | +0.23(+2.16%) |
Jan 16, 2015 | 10.61 | 10.61 | 10.61 | 0 | +0.10(+0.98%) | |
Jan 15, 2015 | 10.59 | 10.61 | 10.49 | 10.51 | 162,890 | -0.16(-1.51%) |
Jan 14, 2015 | 10.54 | 10.70 | 10.52 | 10.67 | 247,601 | +0.16(+1.53%) |
Jan 13, 2015 | 10.51 | 0 | -0.01(-0.10%) | |||
Jan 12, 2015 | 10.57 | 10.57 | 10.42 | 10.52 | 98,082 | +0.03(+0.24%) |
Jan 09, 2015 | 10.56 | 10.56 | 10.36 | 10.49 | 134,592 | -0.03(-0.24%) |
Jan 08, 2015 | 10.36 | 10.56 | 10.36 | 10.52 | 115,242 | +0.21(+1.99%) |
Jan 07, 2015 | 10.29 | 10.34 | 10.19 | 10.31 | 115,873 | +0.18(+1.83%) |
Jan 06, 2015 | 10.24 | 10.29 | 10.13 | 10.13 | 346,006 | -0.32(-3.06%) |
Jan 05, 2015 | 10.53 | 10.56 | 10.37 | 10.45 | 1,238,037 | -0.24(-2.20%) |