Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 14.02 | 14.39 | 14.02 | 14.23 | 3,959 | +0.40(+2.91%) |
Mar 30, 2015 | 14.31 | 14.31 | 13.83 | 13.83 | 2,854 | -0.35(-2.44%) |
Mar 27, 2015 | 14.05 | 14.27 | 13.97 | 14.17 | 3,997 | +0.16(+1.13%) |
Mar 26, 2015 | 13.62 | 14.02 | 13.62 | 14.02 | 3,398 | +0.45(+3.31%) |
Mar 25, 2015 | 13.58 | 13.58 | 13.55 | 13.57 | 2,101 | -0.45(-3.20%) |
Mar 24, 2015 | 13.60 | 14.02 | 13.57 | 14.02 | 1,784 | +0.01(+0.07%) |
Mar 23, 2015 | 13.78 | 14.02 | 13.77 | 14.01 | 4,850 | +0.47(+3.45%) |
Mar 20, 2015 | 13.83 | 14.11 | 13.54 | 13.54 | 19,280 | -0.10(-0.75%) |
Mar 19, 2015 | 13.67 | 14.17 | 13.41 | 13.64 | 6,684 | -0.60(-4.20%) |
Mar 18, 2015 | 14.02 | 14.24 | 14.02 | 14.24 | 889 | +0.17(+1.23%) |
Mar 17, 2015 | 14.39 | 14.39 | 13.91 | 14.07 | 1,407 | +0.05(+0.37%) |
Mar 16, 2015 | 14.38 | 14.39 | 13.52 | 14.02 | 3,232 | -0.37(-2.60%) |
Mar 13, 2015 | 14.38 | 14.39 | 13.04 | 14.39 | 6,745 | +0.00(+0.00%) |
Mar 12, 2015 | 14.48 | 14.48 | 14.38 | 14.39 | 884 | +0.42(+3.01%) |
Mar 11, 2015 | 14.05 | 14.12 | 13.92 | 13.97 | 12,176 | -0.19(-1.32%) |
Mar 10, 2015 | 14.02 | 14.16 | 13.78 | 14.16 | 2,326 | +0.17(+1.20%) |
Mar 09, 2015 | 12.92 | 14.17 | 12.92 | 13.99 | 1,960 | +0.95(+7.31%) |
Mar 06, 2015 | 13.08 | 13.18 | 13.03 | 13.03 | 4,620 | -0.01(-0.07%) |
Mar 05, 2015 | 13.63 | 13.63 | 12.80 | 13.04 | 27,533 | -0.01(-0.07%) |
Mar 04, 2015 | 13.19 | 13.19 | 12.25 | 13.05 | 2,664 | -0.50(-3.66%) |
Mar 03, 2015 | 13.56 | 14.02 | 13.55 | 13.55 | 5,423 | -0.46(-3.29%) |
Mar 02, 2015 | 13.55 | 14.01 | 13.55 | 14.01 | 6,909 | +0.46(+3.41%) |
Feb 27, 2015 | 13.55 | 13.55 | 13.55 | 13.55 | 1,408 | +0.01(+0.07%) |
Feb 26, 2015 | 13.64 | 13.73 | 13.10 | 13.54 | 2,241 | -0.09(-0.69%) |
Feb 25, 2015 | 14.28 | 14.28 | 13.58 | 13.63 | 3,068 | -0.06(-0.41%) |
Feb 24, 2015 | 13.92 | 13.92 | 13.55 | 13.69 | 7,721 | -0.04(-0.27%) |
Feb 23, 2015 | 13.78 | 13.83 | 13.60 | 13.73 | 3,035 | -0.04(-0.28%) |
Feb 20, 2015 | 14.01 | 14.01 | 13.58 | 13.76 | 1,677 | -0.23(-1.67%) |
Feb 19, 2015 | 14.00 | 14.00 | 14.00 | 14.00 | 218 | -0.36(-2.54%) |
Feb 18, 2015 | 14.48 | 14.48 | 13.59 | 14.36 | 9,426 | +0.16(+1.12%) |
Feb 17, 2015 | 13.88 | 14.20 | 13.56 | 14.20 | 16,015 | +0.55(+4.04%) |
Feb 13, 2015 | 13.88 | 13.65 | 13.65 | 13.65 | 9,846 | -0.33(-2.34%) |
Feb 12, 2015 | 13.69 | 14.08 | 13.69 | 13.98 | 7,162 | -0.27(-1.90%) |
Feb 11, 2015 | 13.84 | 14.25 | 13.74 | 14.25 | 1,893 | +0.23(+1.67%) |
Feb 10, 2015 | 14.23 | 14.23 | 14.02 | 14.02 | 1,519 | -0.21(-1.51%) |
Feb 09, 2015 | 14.47 | 14.47 | 14.20 | 14.23 | 4,833 | -0.19(-1.30%) |
Feb 06, 2015 | 14.12 | 14.45 | 14.07 | 14.42 | 6,260 | -0.01(-0.06%) |
Feb 05, 2015 | 14.02 | 14.45 | 13.78 | 14.43 | 24,234 | +0.98(+7.30%) |
Feb 04, 2015 | 13.64 | 14.06 | 13.17 | 13.45 | 13,096 | -0.13(-0.96%) |
Feb 03, 2015 | 14.02 | 14.02 | 13.16 | 13.58 | 16,752 | -0.32(-2.29%) |
Feb 02, 2015 | 13.79 | 14.09 | 13.79 | 13.89 | 2,856 | +0.21(+1.57%) |
Jan 30, 2015 | 13.54 | 13.75 | 13.54 | 13.68 | 1,761 | +0.14(+1.03%) |
Jan 29, 2015 | 14.22 | 14.22 | 13.16 | 13.54 | 29,090 | -0.49(-3.46%) |
Jan 28, 2015 | 14.20 | 14.47 | 13.97 | 14.02 | 16,542 | +0.20(+1.42%) |
Jan 27, 2015 | 14.11 | 14.30 | 13.79 | 13.83 | 23,274 | -0.47(-3.27%) |
Jan 26, 2015 | 14.59 | 14.62 | 13.26 | 14.30 | 20,456 | -0.19(-1.29%) |
Jan 23, 2015 | 14.48 | 14.67 | 14.39 | 14.48 | 23,794 | -0.21(-1.40%) |
Jan 22, 2015 | 14.58 | 14.77 | 14.39 | 14.69 | 15,107 | -0.08(-0.57%) |
Jan 21, 2015 | 14.58 | 14.80 | 14.42 | 14.77 | 5,948 | +0.38(+2.66%) |
Jan 20, 2015 | 14.62 | 14.81 | 14.34 | 14.39 | 13,229 | -0.07(-0.52%) |
Jan 16, 2015 | 14.34 | 14.48 | 14.30 | 14.46 | 3,212 | +0.17(+1.18%) |
Jan 15, 2015 | 14.45 | 14.80 | 14.30 | 14.30 | 9,722 | -0.18(-1.23%) |
Jan 14, 2015 | 14.94 | 14.94 | 13.76 | 14.47 | 8,557 | +0.32(+2.24%) |
Jan 13, 2015 | 14.95 | 15.23 | 13.87 | 14.16 | 25,171 | -0.69(-4.63%) |
Jan 12, 2015 | 14.20 | 15.37 | 13.09 | 14.84 | 67,778 | +2.32(+18.54%) |
Jan 09, 2015 | 12.60 | 12.60 | 11.94 | 12.52 | 14,050 | +0.60(+5.02%) |
Jan 08, 2015 | 12.10 | 12.55 | 11.92 | 11.92 | 17,956 | -0.20(-1.62%) |
Jan 07, 2015 | 12.14 | 12.14 | 12.01 | 12.12 | 7,489 | +0.11(+0.93%) |
Jan 06, 2015 | 12.02 | 12.09 | 12.01 | 12.01 | 3,072 | +0.00(+0.00%) |
Jan 05, 2015 | 12.13 | 12.15 | 12.00 | 12.01 | 4,825 | +0.09(+0.78%) |