Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 14.26 | 14.47 | 14.20 | 14.30 | 58,942 | -0.05(-0.35%) |
Mar 30, 2015 | 14.32 | 14.46 | 14.20 | 14.35 | 93,588 | +0.05(+0.35%) |
Mar 27, 2015 | 14.31 | 14.49 | 14.24 | 14.30 | 78,330 | +0.00(+0.00%) |
Mar 26, 2015 | 14.17 | 14.49 | 14.09 | 14.30 | 116,458 | +0.11(+0.78%) |
Mar 25, 2015 | 14.38 | 14.54 | 14.18 | 14.19 | 73,749 | -0.14(-0.98%) |
Mar 24, 2015 | 14.34 | 14.44 | 14.25 | 14.33 | 98,909 | -0.02(-0.14%) |
Mar 23, 2015 | 14.30 | 14.51 | 14.21 | 14.35 | 80,910 | +0.00(+0.00%) |
Mar 20, 2015 | 14.33 | 14.39 | 14.23 | 14.35 | 128,095 | +0.04(+0.28%) |
Mar 19, 2015 | 14.15 | 14.66 | 14.15 | 14.31 | 115,135 | +0.08(+0.56%) |
Mar 18, 2015 | 14.20 | 14.39 | 14.08 | 14.23 | 158,626 | -0.03(-0.21%) |
Mar 17, 2015 | 14.38 | 14.47 | 14.21 | 14.26 | 96,967 | -0.18(-1.25%) |
Mar 16, 2015 | 14.64 | 14.66 | 14.39 | 14.44 | 55,023 | -0.17(-1.16%) |
Mar 13, 2015 | 14.54 | 14.70 | 14.36 | 14.61 | 89,022 | +0.11(+0.76%) |
Mar 12, 2015 | 14.40 | 14.54 | 14.34 | 14.50 | 71,321 | +0.08(+0.55%) |
Mar 11, 2015 | 14.47 | 14.58 | 14.35 | 14.42 | 192,580 | -0.08(-0.55%) |
Mar 10, 2015 | 14.42 | 14.61 | 14.17 | 14.50 | 123,296 | +0.00(+0.00%) |
Mar 09, 2015 | 14.62 | 14.68 | 14.36 | 14.50 | 108,803 | -0.10(-0.68%) |
Mar 06, 2015 | 14.65 | 14.75 | 14.57 | 14.60 | 128,229 | -0.15(-1.02%) |
Mar 05, 2015 | 14.86 | 15.02 | 14.67 | 14.75 | 110,194 | -0.05(-0.34%) |
Mar 04, 2015 | 14.78 | 15.00 | 14.80 | 14.80 | 195,037 | +0.00(+0.00%) |
Mar 03, 2015 | 14.73 | 15.30 | 14.73 | 14.80 | 261,776 | -0.50(-3.27%) |
Mar 02, 2015 | 14.99 | 15.36 | 14.83 | 15.30 | 149,985 | +0.23(+1.53%) |
Feb 27, 2015 | 14.90 | 15.17 | 14.81 | 15.07 | 145,382 | +0.10(+0.67%) |
Feb 26, 2015 | 15.03 | 15.11 | 14.97 | 14.97 | 149,587 | -0.05(-0.33%) |
Feb 25, 2015 | 15.04 | 15.43 | 14.96 | 15.02 | 157,862 | -0.01(-0.07%) |
Feb 24, 2015 | 14.83 | 15.05 | 14.80 | 15.03 | 180,538 | +0.22(+1.49%) |
Feb 23, 2015 | 14.80 | 14.98 | 14.68 | 14.81 | 74,293 | +0.01(+0.07%) |
Feb 20, 2015 | 14.87 | 14.98 | 14.77 | 14.80 | 88,313 | -0.03(-0.20%) |
Feb 19, 2015 | 14.81 | 15.00 | 14.81 | 14.83 | 116,575 | +0.01(+0.07%) |
Feb 18, 2015 | 14.91 | 14.99 | 14.81 | 14.82 | 119,095 | -0.04(-0.27%) |
Feb 17, 2015 | 15.05 | 15.05 | 14.86 | 14.86 | 91,622 | -0.10(-0.67%) |
Feb 13, 2015 | 14.97 | 14.96 | 14.96 | 14.96 | 63,800 | +0.07(+0.47%) |
Feb 12, 2015 | 14.93 | 14.93 | 14.77 | 14.89 | 99,637 | +0.02(+0.13%) |
Feb 11, 2015 | 14.90 | 14.96 | 14.83 | 14.87 | 97,811 | -0.03(-0.20%) |
Feb 10, 2015 | 14.86 | 14.93 | 14.70 | 14.90 | 40,375 | +0.17(+1.15%) |
Feb 09, 2015 | 14.96 | 15.05 | 14.71 | 14.73 | 120,324 | -0.30(-2.00%) |
Feb 06, 2015 | 14.86 | 15.04 | 14.86 | 15.03 | 79,011 | +0.06(+0.40%) |
Feb 05, 2015 | 14.98 | 15.07 | 14.95 | 14.97 | 98,237 | +0.02(+0.13%) |
Feb 04, 2015 | 14.88 | 15.06 | 14.68 | 14.95 | 115,659 | +0.05(+0.34%) |
Feb 03, 2015 | 14.88 | 15.01 | 14.65 | 14.90 | 159,848 | -0.02(-0.13%) |
Feb 02, 2015 | 15.12 | 15.16 | 14.79 | 14.92 | 83,843 | -0.11(-0.73%) |
Jan 30, 2015 | 14.19 | 15.03 | 14.19 | 15.03 | 223,985 | +0.71(+4.96%) |
Jan 29, 2015 | 14.48 | 14.48 | 14.14 | 14.32 | 167,278 | -0.13(-0.90%) |
Jan 28, 2015 | 14.82 | 14.98 | 14.37 | 14.45 | 88,839 | -0.32(-2.17%) |
Jan 27, 2015 | 14.58 | 15.08 | 14.55 | 14.77 | 160,695 | +0.07(+0.48%) |
Jan 26, 2015 | 14.50 | 14.88 | 14.40 | 14.70 | 88,992 | +0.17(+1.17%) |
Jan 23, 2015 | 14.50 | 14.58 | 14.45 | 14.53 | 78,279 | +0.03(+0.21%) |
Jan 22, 2015 | 14.24 | 14.50 | 14.10 | 14.50 | 89,364 | +0.35(+2.47%) |
Jan 21, 2015 | 14.27 | 14.34 | 14.03 | 14.15 | 43,383 | -0.22(-1.53%) |
Jan 20, 2015 | 14.47 | 14.84 | 14.27 | 14.37 | 58,288 | -0.02(-0.14%) |
Jan 16, 2015 | 14.14 | 14.44 | 14.14 | 14.39 | 73,148 | +0.18(+1.27%) |
Jan 15, 2015 | 14.16 | 14.35 | 13.99 | 14.21 | 93,151 | +0.15(+1.07%) |
Jan 14, 2015 | 14.15 | 14.29 | 13.85 | 14.06 | 208,633 | -0.18(-1.26%) |
Jan 13, 2015 | 14.27 | 14.39 | 13.99 | 14.24 | 603,013 | -0.03(-0.21%) |
Jan 12, 2015 | 14.50 | 14.52 | 14.07 | 14.27 | 827,583 | +0.37(+2.66%) |
Jan 09, 2015 | 13.90 | 13.98 | 13.79 | 13.90 | 184,379 | +0.00(+0.00%) |
Jan 08, 2015 | 14.09 | 14.09 | 13.82 | 13.90 | 231,310 | -0.10(-0.71%) |
Jan 07, 2015 | 14.04 | 14.04 | 13.82 | 14.00 | 104,916 | +0.04(+0.29%) |
Jan 06, 2015 | 14.04 | 14.07 | 13.62 | 13.96 | 109,340 | -0.07(-0.50%) |
Jan 05, 2015 | 14.11 | 14.36 | 13.95 | 14.03 | 114,024 | -0.11(-0.78%) |