Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 12.48 | 12.50 | 12.30 | 12.39 | 320,029 | +0.04(+0.32%) |
Mar 30, 2015 | 12.30 | 12.47 | 12.22 | 12.35 | 404,739 | +0.16(+1.31%) |
Mar 27, 2015 | 12.04 | 12.40 | 11.92 | 12.19 | 605,070 | +0.16(+1.33%) |
Mar 26, 2015 | 12.34 | 12.35 | 12.02 | 12.03 | 669,422 | -0.34(-2.75%) |
Mar 25, 2015 | 12.83 | 12.86 | 12.32 | 12.37 | 722,706 | -0.48(-3.74%) |
Mar 24, 2015 | 12.68 | 12.98 | 12.62 | 12.85 | 491,038 | +0.13(+1.02%) |
Mar 23, 2015 | 12.85 | 12.97 | 12.52 | 12.72 | 858,448 | +0.25(+2.00%) |
Mar 20, 2015 | 13.01 | 13.14 | 12.45 | 12.47 | 1,510,806 | -0.55(-4.22%) |
Mar 19, 2015 | 13.39 | 13.39 | 13.00 | 13.02 | 604,634 | -0.31(-2.33%) |
Mar 18, 2015 | 13.52 | 13.68 | 13.02 | 13.33 | 1,097,766 | -0.32(-2.34%) |
Mar 17, 2015 | 14.37 | 14.51 | 13.61 | 13.65 | 1,386,842 | -0.89(-6.12%) |
Mar 16, 2015 | 14.25 | 14.85 | 13.88 | 14.54 | 4,740,857 | +1.31(+9.90%) |
Mar 13, 2015 | 13.40 | 13.43 | 12.93 | 13.23 | 529,734 | -0.15(-1.12%) |
Mar 12, 2015 | 13.56 | 13.69 | 13.30 | 13.38 | 314,056 | -0.17(-1.25%) |
Mar 11, 2015 | 13.57 | 13.71 | 13.39 | 13.55 | 349,652 | -0.07(-0.51%) |
Mar 10, 2015 | 13.50 | 13.85 | 13.35 | 13.62 | 551,011 | +0.29(+2.18%) |
Mar 09, 2015 | 13.45 | 13.63 | 13.23 | 13.33 | 307,580 | -0.07(-0.52%) |
Mar 06, 2015 | 13.82 | 13.98 | 13.31 | 13.40 | 567,041 | -0.29(-2.12%) |
Mar 05, 2015 | 13.54 | 13.96 | 13.50 | 13.69 | 418,067 | +0.26(+1.94%) |
Mar 04, 2015 | 13.52 | 13.54 | 13.28 | 13.43 | 356,531 | -0.11(-0.81%) |
Mar 03, 2015 | 13.56 | 13.65 | 13.25 | 13.54 | 416,433 | -0.07(-0.51%) |
Mar 02, 2015 | 13.90 | 14.12 | 13.54 | 13.61 | 544,040 | -0.23(-1.66%) |
Feb 27, 2015 | 13.91 | 14.21 | 13.64 | 13.84 | 617,581 | +0.01(+0.07%) |
Feb 26, 2015 | 13.30 | 13.95 | 13.18 | 13.83 | 754,474 | +0.62(+4.73%) |
Feb 25, 2015 | 13.11 | 13.35 | 13.03 | 13.21 | 348,943 | +0.05(+0.42%) |
Feb 24, 2015 | 13.35 | 13.55 | 13.07 | 13.15 | 475,939 | -0.13(-1.02%) |
Feb 23, 2015 | 13.52 | 13.60 | 13.21 | 13.29 | 697,864 | -0.33(-2.46%) |
Feb 20, 2015 | 13.72 | 13.80 | 13.33 | 13.62 | 614,906 | +0.12(+0.89%) |
Feb 19, 2015 | 13.24 | 13.76 | 13.10 | 13.50 | 538,533 | +0.14(+1.05%) |
Feb 18, 2015 | 14.02 | 14.09 | 13.25 | 13.36 | 1,048,794 | -0.66(-4.71%) |
Feb 17, 2015 | 14.05 | 14.64 | 13.80 | 14.02 | 3,675,418 | +1.71(+13.89%) |
Feb 13, 2015 | 12.30 | 12.31 | 12.31 | 12.31 | 363,800 | -0.06(-0.49%) |
Feb 12, 2015 | 12.27 | 12.61 | 12.25 | 12.37 | 382,748 | +0.12(+0.98%) |
Feb 11, 2015 | 12.81 | 12.84 | 12.20 | 12.25 | 721,131 | -0.61(-4.74%) |
Feb 10, 2015 | 12.85 | 12.99 | 12.68 | 12.86 | 381,000 | +0.01(+0.08%) |
Feb 09, 2015 | 12.97 | 13.15 | 12.82 | 12.85 | 259,739 | -0.12(-0.93%) |
Feb 06, 2015 | 13.23 | 13.28 | 12.69 | 12.97 | 600,702 | -0.29(-2.19%) |
Feb 05, 2015 | 13.40 | 13.70 | 13.10 | 13.26 | 591,183 | +0.05(+0.38%) |
Feb 04, 2015 | 13.48 | 13.70 | 13.05 | 13.21 | 436,779 | -0.37(-2.72%) |
Feb 03, 2015 | 13.61 | 13.85 | 13.35 | 13.58 | 508,729 | +0.07(+0.52%) |
Feb 02, 2015 | 13.27 | 13.58 | 13.08 | 13.51 | 491,349 | +0.19(+1.43%) |
Jan 30, 2015 | 13.03 | 13.50 | 12.76 | 13.32 | 689,214 | +0.21(+1.60%) |
Jan 29, 2015 | 12.90 | 13.15 | 12.71 | 13.11 | 453,690 | +0.15(+1.16%) |
Jan 28, 2015 | 12.83 | 13.17 | 12.58 | 12.96 | 697,708 | +0.14(+1.09%) |
Jan 27, 2015 | 13.19 | 13.22 | 12.66 | 12.82 | 1,140,301 | -0.55(-4.11%) |
Jan 26, 2015 | 13.18 | 13.55 | 12.90 | 13.37 | 803,747 | +0.43(+3.32%) |
Jan 23, 2015 | 12.77 | 13.46 | 12.57 | 12.94 | 973,869 | +0.22(+1.73%) |
Jan 22, 2015 | 12.79 | 12.83 | 12.26 | 12.72 | 676,519 | +0.20(+1.60%) |
Jan 21, 2015 | 12.11 | 12.70 | 11.82 | 12.52 | 753,095 | +0.56(+4.68%) |
Jan 20, 2015 | 12.21 | 12.40 | 11.50 | 11.96 | 906,592 | -0.34(-2.76%) |
Jan 16, 2015 | 12.52 | 12.71 | 12.16 | 12.30 | 596,719 | -0.21(-1.68%) |
Jan 15, 2015 | 12.69 | 12.78 | 12.41 | 12.51 | 479,326 | -0.08(-0.64%) |
Jan 14, 2015 | 11.90 | 12.62 | 11.70 | 12.59 | 586,361 | +0.28(+2.27%) |
Jan 13, 2015 | 13.04 | 13.04 | 12.16 | 12.31 | 700,154 | -0.56(-4.35%) |
Jan 12, 2015 | 13.06 | 13.10 | 12.55 | 12.87 | 583,740 | -0.20(-1.53%) |
Jan 09, 2015 | 13.10 | 13.14 | 12.80 | 13.07 | 356,983 | +0.02(+0.15%) |
Jan 08, 2015 | 13.30 | 13.32 | 12.88 | 13.05 | 565,903 | +0.16(+1.24%) |
Jan 07, 2015 | 12.12 | 13.10 | 12.12 | 12.89 | 865,431 | +0.77(+6.35%) |
Jan 06, 2015 | 12.74 | 12.90 | 11.31 | 12.12 | 1,716,674 | -0.68(-5.31%) |
Jan 05, 2015 | 12.63 | 12.97 | 12.47 | 12.80 | 753,977 | -0.24(-1.84%) |