Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 13.70 | 13.94 | 13.67 | 13.81 | 3,267,935 | +0.11(+0.80%) |
Mar 30, 2015 | 13.81 | 13.87 | 13.59 | 13.70 | 3,172,847 | -0.12(-0.90%) |
Mar 27, 2015 | 13.65 | 13.84 | 13.62 | 13.83 | 1,616,183 | +0.18(+1.32%) |
Mar 26, 2015 | 13.81 | 13.84 | 13.59 | 13.65 | 2,474,747 | -0.22(-1.58%) |
Mar 25, 2015 | 14.12 | 14.14 | 13.86 | 13.87 | 1,779,531 | -0.26(-1.82%) |
Mar 24, 2015 | 14.13 | 14.26 | 14.04 | 14.12 | 2,605,580 | -0.01(-0.06%) |
Mar 23, 2015 | 14.22 | 14.32 | 14.12 | 14.13 | 2,092,657 | -0.11(-0.77%) |
Mar 20, 2015 | 14.19 | 14.29 | 13.99 | 14.24 | 3,075,113 | +0.09(+0.61%) |
Mar 19, 2015 | 14.07 | 14.18 | 13.97 | 14.15 | 3,588,395 | +0.10(+0.72%) |
Mar 18, 2015 | 14.05 | 14.12 | 13.85 | 14.05 | 2,499,083 | +0.01(+0.06%) |
Mar 17, 2015 | 13.97 | 14.10 | 13.91 | 14.05 | 2,142,675 | +0.04(+0.28%) |
Mar 16, 2015 | 14.07 | 14.22 | 13.94 | 14.01 | 3,114,018 | +0.02(+0.11%) |
Mar 13, 2015 | 14.01 | 14.12 | 13.97 | 13.99 | 3,318,198 | -0.02(-0.11%) |
Mar 12, 2015 | 13.90 | 14.05 | 13.87 | 14.01 | 3,842,918 | +0.20(+1.46%) |
Mar 11, 2015 | 13.96 | 14.00 | 13.80 | 13.81 | 3,493,320 | -0.08(-0.56%) |
Mar 10, 2015 | 13.63 | 13.93 | 13.57 | 13.88 | 3,700,862 | +0.21(+1.54%) |
Mar 09, 2015 | 13.60 | 13.76 | 13.52 | 13.67 | 2,488,175 | +0.07(+0.51%) |
Mar 06, 2015 | 13.68 | 13.84 | 13.58 | 13.60 | 2,218,754 | -0.18(-1.30%) |
Mar 05, 2015 | 13.98 | 13.98 | 13.75 | 13.78 | 1,622,414 | -0.19(-1.39%) |
Mar 04, 2015 | 14.05 | 14.12 | 13.90 | 13.98 | 2,729,600 | -0.12(-0.83%) |
Mar 03, 2015 | 14.16 | 14.17 | 14.00 | 14.09 | 1,428,771 | -0.08(-0.55%) |
Mar 02, 2015 | 14.12 | 14.21 | 13.93 | 14.17 | 2,725,047 | +0.00(+0.00%) |
Feb 27, 2015 | 13.81 | 14.23 | 13.81 | 14.17 | 3,275,484 | +0.33(+2.36%) |
Feb 26, 2015 | 13.77 | 13.95 | 13.53 | 13.84 | 6,994,495 | +0.35(+2.59%) |
Feb 25, 2015 | 13.14 | 13.74 | 13.14 | 13.49 | 8,462,519 | -0.58(-4.14%) |
Feb 24, 2015 | 14.11 | 14.11 | 13.90 | 14.08 | 1,607,738 | +0.03(+0.22%) |
Feb 23, 2015 | 14.05 | 14.12 | 13.96 | 14.05 | 1,091,895 | +0.05(+0.39%) |
Feb 20, 2015 | 13.92 | 14.08 | 13.84 | 13.99 | 2,222,864 | +0.10(+0.73%) |
Feb 19, 2015 | 13.94 | 14.04 | 13.84 | 13.89 | 1,286,845 | -0.02(-0.11%) |
Feb 18, 2015 | 14.01 | 14.08 | 13.74 | 13.91 | 2,679,589 | -0.14(-1.00%) |
Feb 17, 2015 | 14.23 | 14.26 | 14.03 | 14.05 | 1,521,273 | -0.24(-1.69%) |
Feb 13, 2015 | 14.19 | 14.29 | 14.29 | 14.29 | 1,330,951 | +0.08(+0.55%) |
Feb 12, 2015 | 14.23 | 14.25 | 13.95 | 14.21 | 2,037,943 | +0.03(+0.22%) |
Feb 11, 2015 | 14.23 | 14.75 | 13.91 | 14.18 | 13,407,752 | +0.77(+5.74%) |
Feb 10, 2015 | 13.64 | 13.67 | 13.32 | 13.41 | 4,078,099 | -0.08(-0.58%) |
Feb 09, 2015 | 13.31 | 13.59 | 13.26 | 13.49 | 2,332,650 | +0.09(+0.70%) |
Feb 06, 2015 | 13.42 | 13.45 | 13.29 | 13.39 | 1,513,284 | -0.02(-0.12%) |
Feb 05, 2015 | 13.23 | 13.42 | 13.15 | 13.41 | 2,179,152 | +0.19(+1.41%) |
Feb 04, 2015 | 13.14 | 13.31 | 13.08 | 13.22 | 2,001,954 | +0.00(+0.00%) |
Feb 03, 2015 | 12.86 | 13.26 | 12.79 | 13.22 | 2,841,626 | +0.32(+2.47%) |
Feb 02, 2015 | 12.96 | 13.01 | 12.66 | 12.90 | 2,625,109 | -0.06(-0.48%) |
Jan 30, 2015 | 13.08 | 13.12 | 12.73 | 12.97 | 2,706,383 | +0.06(+0.48%) |
Jan 29, 2015 | 12.93 | 13.05 | 12.75 | 12.90 | 1,742,213 | -0.01(-0.06%) |
Jan 28, 2015 | 13.15 | 13.33 | 12.84 | 12.91 | 2,914,218 | -0.18(-1.37%) |
Jan 27, 2015 | 13.01 | 13.17 | 12.99 | 13.09 | 2,770,633 | -0.05(-0.35%) |
Jan 26, 2015 | 13.09 | 13.21 | 12.93 | 13.14 | 3,422,090 | +0.05(+0.36%) |
Jan 23, 2015 | 12.97 | 13.17 | 12.83 | 13.09 | 2,575,786 | +0.13(+1.02%) |
Jan 22, 2015 | 12.74 | 12.98 | 12.70 | 12.96 | 2,629,108 | +0.23(+1.77%) |
Jan 21, 2015 | 12.55 | 12.76 | 12.46 | 12.73 | 2,754,395 | +0.19(+1.55%) |
Jan 20, 2015 | 12.84 | 12.91 | 12.50 | 12.54 | 3,446,430 | -0.28(-2.18%) |
Jan 16, 2015 | 12.89 | 12.92 | 12.62 | 12.82 | 1,989,087 | -0.09(-0.66%) |
Jan 15, 2015 | 13.02 | 13.07 | 12.79 | 12.90 | 2,286,586 | -0.09(-0.66%) |
Jan 14, 2015 | 12.83 | 13.04 | 12.76 | 12.99 | 2,813,307 | +0.01(+0.06%) |
Jan 13, 2015 | 13.18 | 13.29 | 12.95 | 12.98 | 3,133,888 | -0.14(-1.07%) |
Jan 12, 2015 | 12.89 | 13.14 | 12.74 | 13.12 | 3,039,628 | +0.28(+2.18%) |
Jan 09, 2015 | 12.86 | 12.95 | 12.59 | 12.84 | 3,023,256 | -0.15(-1.14%) |
Jan 08, 2015 | 13.07 | 13.10 | 12.75 | 12.99 | 4,346,524 | +0.05(+0.36%) |
Jan 07, 2015 | 12.55 | 12.94 | 12.48 | 12.94 | 2,854,247 | +0.52(+4.19%) |
Jan 06, 2015 | 12.52 | 12.53 | 12.29 | 12.42 | 4,832,581 | -0.09(-0.68%) |
Jan 05, 2015 | 12.42 | 12.68 | 12.31 | 12.51 | 3,143,189 | +0.08(+0.63%) |