Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 10.08 | 10.26 | 10.08 | 10.14 | 7,212 | +0.03(+0.25%) |
Mar 30, 2015 | 10.25 | 10.25 | 10.02 | 10.12 | 4,095 | -0.37(-3.53%) |
Mar 27, 2015 | 10.51 | 10.51 | 10.38 | 10.49 | 15,438 | +0.04(+0.38%) |
Mar 26, 2015 | 10.72 | 10.75 | 10.42 | 10.45 | 27,809 | -0.32(-2.97%) |
Mar 25, 2015 | 10.99 | 10.99 | 10.72 | 10.77 | 24,515 | -0.09(-0.83%) |
Mar 24, 2015 | 10.62 | 10.97 | 10.62 | 10.86 | 44,805 | +0.11(+1.02%) |
Mar 23, 2015 | 10.34 | 10.75 | 10.34 | 10.75 | 45,294 | +0.48(+4.67%) |
Mar 20, 2015 | 10.09 | 10.30 | 10.09 | 10.27 | 50,344 | +0.12(+1.18%) |
Mar 19, 2015 | 10.11 | 10.16 | 10.09 | 10.15 | 3,691 | +0.08(+0.79%) |
Mar 18, 2015 | 9.580 | 10.09 | 9.510 | 10.07 | 20,680 | +0.60(+6.34%) |
Mar 17, 2015 | 9.290 | 9.650 | 9.290 | 9.470 | 65,382 | -0.06(-0.63%) |
Mar 16, 2015 | 9.550 | 9.640 | 9.450 | 9.530 | 53,208 | +0.13(+1.38%) |
Mar 13, 2015 | 9.370 | 9.440 | 9.280 | 9.400 | 28,810 | -0.09(-0.95%) |
Mar 12, 2015 | 9.500 | 9.670 | 9.430 | 9.490 | 68,307 | +0.05(+0.58%) |
Mar 11, 2015 | 9.250 | 9.460 | 9.180 | 9.435 | 153,478 | +0.24(+2.55%) |
Mar 10, 2015 | 9.530 | 9.610 | 9.160 | 9.200 | 181,168 | -0.19(-2.02%) |
Mar 09, 2015 | 9.630 | 9.755 | 9.390 | 9.390 | 307,789 | -0.33(-3.40%) |
Mar 06, 2015 | 10.19 | 10.20 | 9.690 | 9.720 | 197,278 | -1.04(-9.62%) |
Mar 05, 2015 | 10.75 | 10.80 | 10.65 | 10.76 | 9,516 | +0.06(+0.56%) |
Mar 04, 2015 | 10.72 | 10.69 | 10.70 | 13,935 | -0.08(-0.79%) | |
Mar 03, 2015 | 10.96 | 10.96 | 10.75 | 10.78 | 20,350 | -0.46(-4.09%) |
Mar 02, 2015 | 11.32 | 11.32 | 11.15 | 11.24 | 265,938 | -0.09(-0.79%) |
Feb 27, 2015 | 11.26 | 11.38 | 11.25 | 11.33 | 53,513 | +0.34(+3.09%) |
Feb 26, 2015 | 11.07 | 11.07 | 10.85 | 10.99 | 22,223 | -0.14(-1.26%) |
Feb 25, 2015 | 11.14 | 11.14 | 11.00 | 11.13 | 3,663 | +0.44(+4.12%) |
Feb 24, 2015 | 10.71 | 10.71 | 10.69 | 10.69 | 9,995 | -0.01(-0.09%) |
Feb 23, 2015 | 10.70 | 10.79 | 10.58 | 10.70 | 22,128 | -0.13(-1.20%) |
Feb 20, 2015 | 10.80 | 10.99 | 10.80 | 10.83 | 86,476 | +0.07(+0.65%) |
Feb 19, 2015 | 10.85 | 10.89 | 10.70 | 10.76 | 35,296 | -0.24(-2.18%) |
Feb 18, 2015 | 10.86 | 11.01 | 10.74 | 11.00 | 94,658 | +0.50(+4.76%) |
Feb 17, 2015 | 10.63 | 10.66 | 10.50 | 10.50 | 129,150 | -0.35(-3.23%) |
Feb 13, 2015 | 10.85 | 10.85 | 10.85 | 0 | -0.01(-0.09%) | |
Feb 12, 2015 | 10.51 | 10.86 | 10.51 | 10.86 | 59,494 | +0.11(+1.02%) |
Feb 11, 2015 | 10.93 | 10.93 | 10.63 | 10.75 | 23,094 | -0.06(-0.56%) |
Feb 10, 2015 | 11.16 | 11.16 | 10.81 | 10.81 | 55,616 | -0.16(-1.50%) |
Feb 09, 2015 | 10.89 | 10.98 | 10.85 | 10.97 | 55,730 | +0.21(+2.00%) |
Feb 06, 2015 | 10.94 | 10.95 | 10.76 | 10.76 | 317,147 | -0.45(-4.01%) |
Feb 05, 2015 | 11.07 | 11.21 | 11.07 | 11.21 | 5,987 | +0.41(+3.80%) |
Feb 04, 2015 | 10.79 | 10.81 | 10.77 | 10.80 | 27,716 | +0.16(+1.50%) |
Feb 03, 2015 | 10.68 | 10.73 | 10.47 | 10.64 | 157,046 | -0.32(-2.92%) |
Feb 02, 2015 | 10.98 | 10.98 | 10.70 | 10.96 | 21,913 | +0.24(+2.24%) |
Jan 30, 2015 | 10.52 | 10.76 | 10.52 | 10.72 | 167,932 | +0.31(+2.98%) |
Jan 29, 2015 | 10.54 | 10.54 | 10.36 | 10.41 | 39,536 | -0.26(-2.44%) |
Jan 28, 2015 | 11.19 | 11.19 | 10.67 | 10.67 | 51,540 | -0.37(-3.35%) |
Jan 27, 2015 | 10.90 | 11.05 | 10.83 | 11.04 | 110,061 | +0.12(+1.10%) |
Jan 26, 2015 | 10.65 | 10.98 | 10.58 | 10.92 | 73,140 | +0.18(+1.68%) |
Jan 23, 2015 | 10.95 | 10.97 | 10.74 | 10.74 | 82,911 | -0.33(-2.96%) |
Jan 22, 2015 | 11.09 | 11.21 | 11.01 | 11.07 | 70,937 | +0.07(+0.62%) |
Jan 21, 2015 | 11.35 | 11.36 | 10.92 | 11.00 | 482,943 | -0.11(-0.99%) |
Jan 20, 2015 | 10.95 | 11.13 | 10.88 | 11.11 | 286,538 | +0.16(+1.46%) |
Jan 16, 2015 | 10.95 | 10.95 | 10.95 | 0 | +0.65(+6.31%) | |
Jan 15, 2015 | 10.11 | 10.37 | 10.11 | 10.30 | 41,728 | +0.25(+2.49%) |
Jan 14, 2015 | 10.18 | 10.18 | 9.970 | 10.05 | 39,204 | -0.40(-3.83%) |
Jan 13, 2015 | 10.45 | 53,787 | +0.03(+0.29%) | |||
Jan 12, 2015 | 10.13 | 10.45 | 10.13 | 10.42 | 63,907 | +0.19(+1.86%) |
Jan 09, 2015 | 9.840 | 10.23 | 9.840 | 10.23 | 64,090 | +0.86(+9.18%) |
Jan 08, 2015 | 9.420 | 9.530 | 9.370 | 9.370 | 22,896 | +0.07(+0.75%) |
Jan 07, 2015 | 9.320 | 9.540 | 9.280 | 9.300 | 69,677 | -0.49(-5.01%) |
Jan 06, 2015 | 9.600 | 9.820 | 9.600 | 9.790 | 93,043 | +0.46(+4.93%) |
Jan 05, 2015 | 9.100 | 9.400 | 9.100 | 9.330 | 54,017 | +0.36(+4.01%) |