Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 11.48 | 11.51 | 11.40 | 11.51 | 63,123 | +0.09(+0.75%) |
Mar 30, 2015 | 11.29 | 11.47 | 11.21 | 11.42 | 20,028 | +0.16(+1.41%) |
Mar 27, 2015 | 11.38 | 11.38 | 11.21 | 11.26 | 26,382 | -0.07(-0.58%) |
Mar 26, 2015 | 11.26 | 11.51 | 11.22 | 11.33 | 30,840 | +0.13(+1.12%) |
Mar 25, 2015 | 11.33 | 11.33 | 11.20 | 11.20 | 17,611 | -0.05(-0.41%) |
Mar 24, 2015 | 11.24 | 11.32 | 11.15 | 11.25 | 7,017 | +0.02(+0.18%) |
Mar 23, 2015 | 11.18 | 11.30 | 11.10 | 11.23 | 17,085 | +0.13(+1.13%) |
Mar 20, 2015 | 11.05 | 11.22 | 10.98 | 11.11 | 70,571 | +0.09(+0.78%) |
Mar 19, 2015 | 10.97 | 11.02 | 10.95 | 11.02 | 10,062 | -0.01(-0.06%) |
Mar 18, 2015 | 11.04 | 11.05 | 10.90 | 11.03 | 13,173 | -0.01(-0.12%) |
Mar 17, 2015 | 10.98 | 11.04 | 10.93 | 11.04 | 15,446 | +0.04(+0.36%) |
Mar 16, 2015 | 10.89 | 11.01 | 10.88 | 11.00 | 16,730 | +0.17(+1.58%) |
Mar 13, 2015 | 10.87 | 10.89 | 10.81 | 10.83 | 14,619 | -0.03(-0.30%) |
Mar 12, 2015 | 10.87 | 10.98 | 10.78 | 10.86 | 62,270 | +0.07(+0.67%) |
Mar 11, 2015 | 10.79 | 10.90 | 10.78 | 10.79 | 25,334 | -0.01(-0.06%) |
Mar 10, 2015 | 10.68 | 10.86 | 10.68 | 10.80 | 28,485 | -0.15(-1.39%) |
Mar 09, 2015 | 10.82 | 11.03 | 10.75 | 10.95 | 48,276 | +0.13(+1.16%) |
Mar 06, 2015 | 10.85 | 11.03 | 10.82 | 10.82 | 40,133 | -0.01(-0.12%) |
Mar 05, 2015 | 11.12 | 11.12 | 10.83 | 10.83 | 42,517 | -0.05(-0.42%) |
Mar 04, 2015 | 10.95 | 10.97 | 10.86 | 10.88 | 24,582 | -0.07(-0.60%) |
Mar 03, 2015 | 10.98 | 11.03 | 10.93 | 10.95 | 35,931 | -0.01(-0.06%) |
Mar 02, 2015 | 10.91 | 11.09 | 10.90 | 10.95 | 16,961 | +0.01(+0.06%) |
Feb 27, 2015 | 10.95 | 11.09 | 10.93 | 10.95 | 92,355 | +0.01(+0.06%) |
Feb 26, 2015 | 10.91 | 11.02 | 10.91 | 10.94 | 18,670 | +0.01(+0.06%) |
Feb 25, 2015 | 11.14 | 11.03 | 10.93 | 10.93 | 32,953 | -0.10(-0.90%) |
Feb 24, 2015 | 11.08 | 11.08 | 11.02 | 11.03 | 19,076 | +0.01(+0.06%) |
Feb 23, 2015 | 11.18 | 11.19 | 11.01 | 11.03 | 28,223 | -0.13(-1.18%) |
Feb 20, 2015 | 11.11 | 11.20 | 11.05 | 11.16 | 15,758 | +0.09(+0.77%) |
Feb 19, 2015 | 11.15 | 11.20 | 11.06 | 11.07 | 20,103 | -0.08(-0.71%) |
Feb 18, 2015 | 11.11 | 11.30 | 11.11 | 11.15 | 37,470 | +0.00(+0.00%) |
Feb 17, 2015 | 11.14 | 11.20 | 11.12 | 11.15 | 12,342 | +0.02(+0.18%) |
Feb 13, 2015 | 11.09 | 11.13 | 11.13 | 11.13 | 22,291 | +0.03(+0.30%) |
Feb 12, 2015 | 11.07 | 11.23 | 10.95 | 11.10 | 35,832 | +0.05(+0.42%) |
Feb 11, 2015 | 11.09 | 11.11 | 11.01 | 11.05 | 23,213 | -0.06(-0.53%) |
Feb 10, 2015 | 11.21 | 11.28 | 11.09 | 11.11 | 12,963 | -0.03(-0.30%) |
Feb 09, 2015 | 11.24 | 11.41 | 11.11 | 11.14 | 33,876 | -0.09(-0.82%) |
Feb 06, 2015 | 11.16 | 11.24 | 11.09 | 11.24 | 17,748 | +0.11(+1.01%) |
Feb 05, 2015 | 11.09 | 11.21 | 11.03 | 11.12 | 14,525 | +0.07(+0.60%) |
Feb 04, 2015 | 11.20 | 11.33 | 10.99 | 11.06 | 17,933 | -0.13(-1.18%) |
Feb 03, 2015 | 11.18 | 11.41 | 11.09 | 11.19 | 25,736 | -0.01(-0.12%) |
Feb 02, 2015 | 10.93 | 11.37 | 10.93 | 11.20 | 22,790 | +0.27(+2.47%) |
Jan 30, 2015 | 11.14 | 11.29 | 10.90 | 10.93 | 36,624 | -0.22(-2.01%) |
Jan 29, 2015 | 11.11 | 11.20 | 10.99 | 11.16 | 29,485 | +0.15(+1.32%) |
Jan 28, 2015 | 11.27 | 11.38 | 10.99 | 11.01 | 35,863 | -0.24(-2.17%) |
Jan 27, 2015 | 11.12 | 11.37 | 11.11 | 11.26 | 16,149 | +0.07(+0.59%) |
Jan 26, 2015 | 11.09 | 11.21 | 11.08 | 11.19 | 17,041 | +0.05(+0.47%) |
Jan 23, 2015 | 11.19 | 11.33 | 11.09 | 11.14 | 21,809 | -0.14(-1.23%) |
Jan 22, 2015 | 11.21 | 11.32 | 11.07 | 11.28 | 29,327 | +0.19(+1.73%) |
Jan 21, 2015 | 11.07 | 11.25 | 11.07 | 11.09 | 19,601 | -0.01(-0.06%) |
Jan 20, 2015 | 11.30 | 11.30 | 11.06 | 11.09 | 16,695 | -0.19(-1.70%) |
Jan 16, 2015 | 11.21 | 11.37 | 11.21 | 11.28 | 21,455 | +0.05(+0.47%) |
Jan 15, 2015 | 11.37 | 11.37 | 11.21 | 11.23 | 17,285 | -0.16(-1.45%) |
Jan 14, 2015 | 11.25 | 11.63 | 11.25 | 11.40 | 53,958 | +0.01(+0.12%) |
Jan 13, 2015 | 11.36 | 11.41 | 11.29 | 11.38 | 19,382 | +0.12(+1.05%) |
Jan 12, 2015 | 11.34 | 11.44 | 11.22 | 11.26 | 12,317 | -0.07(-0.58%) |
Jan 09, 2015 | 11.22 | 11.80 | 11.22 | 11.33 | 41,366 | +0.13(+1.12%) |
Jan 08, 2015 | 11.33 | 11.34 | 10.90 | 11.20 | 119,851 | -0.08(-0.70%) |
Jan 07, 2015 | 11.49 | 11.63 | 11.22 | 11.28 | 15,684 | -0.08(-0.70%) |
Jan 06, 2015 | 11.54 | 11.71 | 11.36 | 11.36 | 28,522 | -0.22(-1.94%) |
Jan 05, 2015 | 11.63 | 11.77 | 11.56 | 11.59 | 11,068 | -0.15(-1.29%) |