Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 12.17 | 12.40 | 12.07 | 12.29 | 5,074,202 | -0.05(-0.39%) |
Mar 30, 2015 | 12.27 | 12.42 | 12.24 | 12.34 | 5,667,882 | +0.04(+0.33%) |
Mar 27, 2015 | 12.42 | 12.48 | 12.25 | 12.30 | 5,989,644 | -0.23(-1.85%) |
Mar 26, 2015 | 12.67 | 12.71 | 12.48 | 12.53 | 7,866,614 | +0.19(+1.56%) |
Mar 25, 2015 | 12.25 | 12.47 | 12.12 | 12.34 | 8,232,160 | +0.20(+1.68%) |
Mar 24, 2015 | 12.03 | 12.17 | 11.98 | 12.13 | 5,664,794 | +0.18(+1.51%) |
Mar 23, 2015 | 11.87 | 12.09 | 11.83 | 11.95 | 5,510,424 | +0.11(+0.91%) |
Mar 20, 2015 | 11.74 | 11.89 | 11.66 | 11.85 | 5,867,538 | +0.34(+2.99%) |
Mar 19, 2015 | 11.79 | 11.81 | 11.47 | 11.50 | 9,158,247 | -0.52(-4.36%) |
Mar 18, 2015 | 11.63 | 12.16 | 11.57 | 12.03 | 8,787,963 | +0.24(+2.07%) |
Mar 17, 2015 | 11.44 | 11.82 | 11.35 | 11.78 | 10,031,850 | +0.15(+1.27%) |
Mar 16, 2015 | 11.25 | 11.68 | 11.18 | 11.63 | 8,044,126 | +0.22(+1.89%) |
Mar 13, 2015 | 11.30 | 11.43 | 11.06 | 11.42 | 8,092,356 | -0.05(-0.45%) |
Mar 12, 2015 | 11.59 | 11.62 | 11.37 | 11.47 | 6,377,389 | -0.03(-0.25%) |
Mar 11, 2015 | 11.42 | 11.61 | 11.38 | 11.50 | 6,518,722 | +0.05(+0.45%) |
Mar 10, 2015 | 11.49 | 11.59 | 11.41 | 11.45 | 8,296,292 | -0.19(-1.61%) |
Mar 09, 2015 | 11.89 | 12.10 | 11.61 | 11.63 | 16,043,030 | -0.22(-1.85%) |
Mar 06, 2015 | 12.12 | 12.30 | 11.81 | 11.85 | 9,211,154 | -0.47(-3.85%) |
Mar 05, 2015 | 12.19 | 12.40 | 11.98 | 12.33 | 12,056,361 | +0.50(+4.25%) |
Mar 04, 2015 | 11.77 | 11.90 | 11.51 | 11.83 | 12,371,792 | +0.03(+0.24%) |
Mar 03, 2015 | 11.80 | 11.89 | 11.72 | 11.80 | 6,429,079 | +0.06(+0.51%) |
Mar 02, 2015 | 11.63 | 11.77 | 11.44 | 11.74 | 9,558,059 | +0.11(+0.93%) |
Feb 27, 2015 | 11.80 | 11.91 | 11.61 | 11.63 | 6,616,635 | -0.14(-1.15%) |
Feb 26, 2015 | 11.83 | 11.92 | 11.74 | 11.77 | 6,321,584 | -0.31(-2.54%) |
Feb 25, 2015 | 11.97 | 12.09 | 11.82 | 12.07 | 4,874,727 | +0.07(+0.60%) |
Feb 24, 2015 | 11.97 | 12.10 | 11.87 | 12.00 | 5,937,284 | +0.15(+1.28%) |
Feb 23, 2015 | 11.76 | 11.87 | 11.56 | 11.85 | 9,446,228 | -0.07(-0.57%) |
Feb 20, 2015 | 12.16 | 12.29 | 11.87 | 11.92 | 6,677,853 | -0.23(-1.90%) |
Feb 19, 2015 | 11.83 | 12.17 | 11.78 | 12.15 | 8,550,610 | -0.12(-0.98%) |
Feb 18, 2015 | 12.52 | 12.58 | 12.26 | 12.27 | 6,066,141 | -0.49(-3.85%) |
Feb 17, 2015 | 12.48 | 12.85 | 12.40 | 12.76 | 8,261,053 | +0.14(+1.11%) |
Feb 13, 2015 | 12.68 | 12.62 | 12.62 | 12.62 | 4,517,964 | +0.18(+1.44%) |
Feb 12, 2015 | 12.56 | 12.66 | 12.31 | 12.44 | 6,853,757 | +0.16(+1.33%) |
Feb 11, 2015 | 12.00 | 12.31 | 11.91 | 12.28 | 5,248,927 | +0.02(+0.16%) |
Feb 10, 2015 | 12.57 | 12.58 | 11.96 | 12.26 | 6,848,117 | -0.39(-3.06%) |
Feb 09, 2015 | 12.61 | 12.74 | 12.56 | 12.64 | 9,170,842 | +0.18(+1.41%) |
Feb 06, 2015 | 12.62 | 12.71 | 12.39 | 12.47 | 5,341,953 | -0.03(-0.22%) |
Feb 05, 2015 | 12.19 | 12.53 | 12.09 | 12.50 | 7,449,862 | +0.53(+4.40%) |
Feb 04, 2015 | 12.35 | 12.39 | 11.89 | 11.97 | 14,785,116 | -0.77(-6.02%) |
Feb 03, 2015 | 12.58 | 12.99 | 12.50 | 12.74 | 19,673,218 | +0.39(+3.13%) |
Feb 02, 2015 | 11.82 | 12.36 | 11.77 | 12.35 | 14,141,936 | +0.80(+6.95%) |
Jan 30, 2015 | 10.87 | 11.70 | 10.74 | 11.55 | 9,022,237 | +0.49(+4.40%) |
Jan 29, 2015 | 11.30 | 11.37 | 10.80 | 11.06 | 6,264,537 | -0.20(-1.77%) |
Jan 28, 2015 | 11.67 | 11.67 | 11.23 | 11.26 | 10,585,639 | -0.50(-4.24%) |
Jan 27, 2015 | 11.63 | 11.81 | 11.39 | 11.76 | 9,345,512 | +0.14(+1.20%) |
Jan 26, 2015 | 11.69 | 11.76 | 11.55 | 11.62 | 8,268,469 | -0.06(-0.48%) |
Jan 23, 2015 | 11.58 | 11.91 | 11.56 | 11.67 | 9,697,867 | +0.02(+0.17%) |
Jan 22, 2015 | 11.68 | 11.75 | 11.43 | 11.65 | 10,964,949 | +0.08(+0.66%) |
Jan 21, 2015 | 11.43 | 11.86 | 11.36 | 11.58 | 13,096,508 | +0.30(+2.65%) |
Jan 20, 2015 | 11.44 | 11.46 | 11.13 | 11.28 | 12,509,950 | -0.55(-4.69%) |
Jan 16, 2015 | 10.94 | 12.01 | 10.90 | 11.83 | 18,159,320 | +0.95(+8.68%) |
Jan 15, 2015 | 11.24 | 11.47 | 10.87 | 10.89 | 16,540,713 | -0.04(-0.37%) |
Jan 14, 2015 | 10.51 | 10.95 | 10.43 | 10.93 | 12,241,088 | +0.28(+2.62%) |
Jan 13, 2015 | 10.66 | 10.82 | 10.58 | 10.65 | 14,547,134 | +0.05(+0.49%) |
Jan 12, 2015 | 10.86 | 11.00 | 10.53 | 10.60 | 11,543,520 | -0.55(-4.94%) |
Jan 09, 2015 | 11.22 | 11.28 | 11.06 | 11.15 | 11,841,043 | +0.00(+0.00%) |
Jan 08, 2015 | 11.03 | 11.26 | 10.96 | 11.15 | 13,811,132 | +0.29(+2.64%) |
Jan 07, 2015 | 11.20 | 11.32 | 10.85 | 10.86 | 12,993,111 | -0.22(-1.94%) |
Jan 06, 2015 | 11.31 | 11.53 | 11.07 | 11.08 | 14,077,445 | -0.39(-3.41%) |
Jan 05, 2015 | 11.96 | 11.99 | 11.25 | 11.47 | 13,788,865 | -0.84(-6.81%) |