Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 13.44 | 13.50 | 13.30 | 13.47 | 102,569 | -0.01(-0.07%) |
Mar 30, 2015 | 13.38 | 13.56 | 13.29 | 13.48 | 229,575 | +0.14(+1.05%) |
Mar 27, 2015 | 13.30 | 13.48 | 13.20 | 13.34 | 209,591 | +0.01(+0.08%) |
Mar 26, 2015 | 13.34 | 13.44 | 13.27 | 13.33 | 137,906 | -0.01(-0.07%) |
Mar 25, 2015 | 13.75 | 13.82 | 13.30 | 13.34 | 114,125 | -0.45(-3.26%) |
Mar 24, 2015 | 13.44 | 13.80 | 13.31 | 13.79 | 151,106 | +0.33(+2.45%) |
Mar 23, 2015 | 13.37 | 13.51 | 13.35 | 13.46 | 99,420 | +0.03(+0.22%) |
Mar 20, 2015 | 13.40 | 13.60 | 13.26 | 13.43 | 229,242 | +0.08(+0.60%) |
Mar 19, 2015 | 13.14 | 13.37 | 13.08 | 13.35 | 87,756 | +0.18(+1.37%) |
Mar 18, 2015 | 13.13 | 13.31 | 12.94 | 13.17 | 101,490 | +0.02(+0.15%) |
Mar 17, 2015 | 13.05 | 13.21 | 13.03 | 13.15 | 96,500 | +0.00(+0.00%) |
Mar 16, 2015 | 13.16 | 13.24 | 12.97 | 13.15 | 107,211 | +0.13(+1.00%) |
Mar 13, 2015 | 12.99 | 13.03 | 12.75 | 13.02 | 59,845 | -0.03(-0.23%) |
Mar 12, 2015 | 12.70 | 13.07 | 12.64 | 13.05 | 95,338 | +0.48(+3.82%) |
Mar 11, 2015 | 12.51 | 12.72 | 12.39 | 12.57 | 273,625 | +0.04(+0.32%) |
Mar 10, 2015 | 12.50 | 12.58 | 12.40 | 12.53 | 95,002 | -0.09(-0.71%) |
Mar 09, 2015 | 12.78 | 12.80 | 12.61 | 12.62 | 57,741 | -0.08(-0.63%) |
Mar 06, 2015 | 12.85 | 12.97 | 12.62 | 12.70 | 118,212 | -0.29(-2.23%) |
Mar 05, 2015 | 13.10 | 13.10 | 12.92 | 12.99 | 59,179 | -0.06(-0.46%) |
Mar 04, 2015 | 13.00 | 13.16 | 13.11 | 13.05 | 107,661 | -0.06(-0.46%) |
Mar 03, 2015 | 13.05 | 13.18 | 13.03 | 13.11 | 83,591 | -0.08(-0.61%) |
Mar 02, 2015 | 12.99 | 13.33 | 12.99 | 13.19 | 83,281 | +0.23(+1.77%) |
Feb 27, 2015 | 12.99 | 13.10 | 12.88 | 12.96 | 171,355 | -0.01(-0.08%) |
Feb 26, 2015 | 12.79 | 13.00 | 12.69 | 12.97 | 91,838 | +0.13(+1.01%) |
Feb 25, 2015 | 12.88 | 12.95 | 12.65 | 12.84 | 94,176 | +0.02(+0.16%) |
Feb 24, 2015 | 12.89 | 13.20 | 12.81 | 12.82 | 78,204 | -0.07(-0.54%) |
Feb 23, 2015 | 13.11 | 13.16 | 12.83 | 12.89 | 77,274 | -0.33(-2.50%) |
Feb 20, 2015 | 13.12 | 13.22 | 13.02 | 13.22 | 136,000 | +0.03(+0.23%) |
Feb 19, 2015 | 12.83 | 13.21 | 12.79 | 13.19 | 139,570 | +0.40(+3.13%) |
Feb 18, 2015 | 12.60 | 12.92 | 12.60 | 12.79 | 88,816 | +0.12(+0.95%) |
Feb 17, 2015 | 12.60 | 12.82 | 12.60 | 12.67 | 73,639 | -0.01(-0.08%) |
Feb 13, 2015 | 12.59 | 12.68 | 12.68 | 12.68 | 98,800 | +0.10(+0.79%) |
Feb 12, 2015 | 12.42 | 12.61 | 12.36 | 12.58 | 100,575 | +0.29(+2.36%) |
Feb 11, 2015 | 12.43 | 12.50 | 12.15 | 12.29 | 134,502 | -0.12(-0.97%) |
Feb 10, 2015 | 12.84 | 12.87 | 12.35 | 12.41 | 175,972 | -0.25(-1.97%) |
Feb 09, 2015 | 12.96 | 13.12 | 12.64 | 12.66 | 148,598 | -0.41(-3.14%) |
Feb 06, 2015 | 12.73 | 13.07 | 12.68 | 13.07 | 425,887 | +0.37(+2.91%) |
Feb 05, 2015 | 12.73 | 12.88 | 12.61 | 12.70 | 203,827 | +0.01(+0.08%) |
Feb 04, 2015 | 13.00 | 13.52 | 12.54 | 12.69 | 259,862 | -0.06(-0.47%) |
Feb 03, 2015 | 12.63 | 12.99 | 12.59 | 12.75 | 255,394 | +0.22(+1.76%) |
Feb 02, 2015 | 12.19 | 12.72 | 12.16 | 12.53 | 263,759 | +0.34(+2.79%) |
Jan 30, 2015 | 12.70 | 12.78 | 12.16 | 12.19 | 156,894 | -0.66(-5.14%) |
Jan 29, 2015 | 12.55 | 12.88 | 12.39 | 12.85 | 167,268 | +0.37(+2.96%) |
Jan 28, 2015 | 12.90 | 12.90 | 12.38 | 12.48 | 193,998 | -0.40(-3.11%) |
Jan 27, 2015 | 12.82 | 13.01 | 12.79 | 12.88 | 73,226 | -0.14(-1.08%) |
Jan 26, 2015 | 13.02 | 13.19 | 12.84 | 13.02 | 100,690 | +0.00(+0.00%) |
Jan 23, 2015 | 13.10 | 13.10 | 12.86 | 13.02 | 70,182 | -0.06(-0.46%) |
Jan 22, 2015 | 12.84 | 13.13 | 12.70 | 13.08 | 161,795 | +0.37(+2.91%) |
Jan 21, 2015 | 12.66 | 12.85 | 12.60 | 12.71 | 72,937 | -0.04(-0.31%) |
Jan 20, 2015 | 12.59 | 12.77 | 12.36 | 12.75 | 129,301 | +0.14(+1.11%) |
Jan 16, 2015 | 12.11 | 12.64 | 12.11 | 12.61 | 118,840 | +0.43(+3.53%) |
Jan 15, 2015 | 12.49 | 12.53 | 12.15 | 12.18 | 170,983 | -0.29(-2.33%) |
Jan 14, 2015 | 12.37 | 12.55 | 12.25 | 12.47 | 95,294 | -0.12(-0.95%) |
Jan 13, 2015 | 12.68 | 12.82 | 12.27 | 12.59 | 282,161 | +0.06(+0.48%) |
Jan 12, 2015 | 12.58 | 12.58 | 12.21 | 12.53 | 177,771 | -0.03(-0.24%) |
Jan 09, 2015 | 12.98 | 12.98 | 12.45 | 12.56 | 107,251 | -0.38(-2.94%) |
Jan 08, 2015 | 12.88 | 13.00 | 12.76 | 12.94 | 88,544 | +0.23(+1.81%) |
Jan 07, 2015 | 12.74 | 12.86 | 12.52 | 12.71 | 161,887 | +0.04(+0.32%) |
Jan 06, 2015 | 13.16 | 13.16 | 12.50 | 12.67 | 177,735 | -0.40(-3.06%) |
Jan 05, 2015 | 13.14 | 13.32 | 12.99 | 13.07 | 118,908 | -0.19(-1.43%) |