Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 14.66 | 14.76 | 14.58 | 14.70 | 388,604 | -0.03(-0.17%) |
Mar 30, 2015 | 14.48 | 14.79 | 14.43 | 14.72 | 464,115 | +0.33(+2.29%) |
Mar 27, 2015 | 14.49 | 14.49 | 14.23 | 14.39 | 264,568 | -0.08(-0.59%) |
Mar 26, 2015 | 14.35 | 14.53 | 14.17 | 14.48 | 370,224 | +0.11(+0.77%) |
Mar 25, 2015 | 14.64 | 14.74 | 14.35 | 14.37 | 359,618 | -0.25(-1.74%) |
Mar 24, 2015 | 14.66 | 14.79 | 14.53 | 14.62 | 413,215 | -0.07(-0.46%) |
Mar 23, 2015 | 14.73 | 14.83 | 14.56 | 14.69 | 249,357 | -0.06(-0.40%) |
Mar 20, 2015 | 14.64 | 14.79 | 14.56 | 14.75 | 886,954 | +0.19(+1.33%) |
Mar 19, 2015 | 14.58 | 14.58 | 14.37 | 14.55 | 305,526 | -0.04(-0.29%) |
Mar 18, 2015 | 14.73 | 15.02 | 14.46 | 14.60 | 475,484 | -0.21(-1.45%) |
Mar 17, 2015 | 14.62 | 14.86 | 14.55 | 14.81 | 425,743 | +0.11(+0.72%) |
Mar 16, 2015 | 14.79 | 14.91 | 14.69 | 14.70 | 300,340 | -0.04(-0.28%) |
Mar 13, 2015 | 14.84 | 14.88 | 14.56 | 14.75 | 455,159 | -0.08(-0.51%) |
Mar 12, 2015 | 14.46 | 14.86 | 14.38 | 14.82 | 709,459 | +0.45(+3.10%) |
Mar 11, 2015 | 14.41 | 14.51 | 14.33 | 14.38 | 744,855 | -0.01(-0.06%) |
Mar 10, 2015 | 14.51 | 14.67 | 14.36 | 14.38 | 412,406 | -0.33(-2.23%) |
Mar 09, 2015 | 14.70 | 14.76 | 14.59 | 14.71 | 658,869 | +0.17(+1.16%) |
Mar 06, 2015 | 14.47 | 14.81 | 14.47 | 14.54 | 547,742 | +0.06(+0.41%) |
Mar 05, 2015 | 14.44 | 14.51 | 14.26 | 14.49 | 829,882 | +0.11(+0.76%) |
Mar 04, 2015 | 14.36 | 14.39 | 14.27 | 14.38 | 599,208 | -0.10(-0.70%) |
Mar 03, 2015 | 14.43 | 14.57 | 14.40 | 14.48 | 541,073 | -0.09(-0.64%) |
Mar 02, 2015 | 14.43 | 14.62 | 14.34 | 14.57 | 670,400 | +0.18(+1.23%) |
Feb 27, 2015 | 14.48 | 14.50 | 14.39 | 14.39 | 515,964 | -0.09(-0.64%) |
Feb 26, 2015 | 14.32 | 14.49 | 14.23 | 14.49 | 418,801 | +0.12(+0.82%) |
Feb 25, 2015 | 14.39 | 14.45 | 14.28 | 14.37 | 345,219 | -0.09(-0.64%) |
Feb 24, 2015 | 14.30 | 14.54 | 14.20 | 14.46 | 370,238 | +0.23(+1.60%) |
Feb 23, 2015 | 14.07 | 14.24 | 13.97 | 14.23 | 571,499 | +0.08(+0.54%) |
Feb 20, 2015 | 13.96 | 14.17 | 13.74 | 14.16 | 465,939 | +0.15(+1.08%) |
Feb 19, 2015 | 14.01 | 14.11 | 13.83 | 14.01 | 237,216 | -0.08(-0.54%) |
Feb 18, 2015 | 14.31 | 14.31 | 14.00 | 14.08 | 376,331 | -0.27(-1.88%) |
Feb 17, 2015 | 14.26 | 14.36 | 14.15 | 14.35 | 481,394 | +0.07(+0.47%) |
Feb 13, 2015 | 14.20 | 14.28 | 14.28 | 14.28 | 392,291 | +0.07(+0.47%) |
Feb 12, 2015 | 13.98 | 14.24 | 13.93 | 14.22 | 331,599 | +0.37(+2.68%) |
Feb 11, 2015 | 14.03 | 14.03 | 13.75 | 13.85 | 220,053 | -0.18(-1.26%) |
Feb 10, 2015 | 14.04 | 14.04 | 13.75 | 14.02 | 239,072 | +0.13(+0.91%) |
Feb 09, 2015 | 14.06 | 14.12 | 13.88 | 13.90 | 313,669 | -0.25(-1.78%) |
Feb 06, 2015 | 14.01 | 14.31 | 14.01 | 14.15 | 509,828 | +0.23(+1.63%) |
Feb 05, 2015 | 13.68 | 13.96 | 13.62 | 13.92 | 338,074 | +0.33(+2.42%) |
Feb 04, 2015 | 13.66 | 13.80 | 13.55 | 13.59 | 250,364 | -0.11(-0.80%) |
Feb 03, 2015 | 13.48 | 13.82 | 13.34 | 13.70 | 420,027 | +0.36(+2.71%) |
Feb 02, 2015 | 13.03 | 13.35 | 12.91 | 13.34 | 446,092 | +0.38(+2.92%) |
Jan 30, 2015 | 13.11 | 13.26 | 12.94 | 12.96 | 428,663 | -0.31(-2.35%) |
Jan 29, 2015 | 13.19 | 13.36 | 13.05 | 13.27 | 555,004 | +0.14(+1.09%) |
Jan 28, 2015 | 13.49 | 13.56 | 13.10 | 13.13 | 613,269 | -0.34(-2.50%) |
Jan 27, 2015 | 13.49 | 13.68 | 13.45 | 13.47 | 299,623 | -0.24(-1.72%) |
Jan 26, 2015 | 13.59 | 13.76 | 13.37 | 13.70 | 314,647 | +0.13(+0.93%) |
Jan 23, 2015 | 13.71 | 13.77 | 13.49 | 13.58 | 268,840 | -0.13(-0.98%) |
Jan 22, 2015 | 13.23 | 13.80 | 13.16 | 13.71 | 474,069 | +0.61(+4.69%) |
Jan 21, 2015 | 13.23 | 13.54 | 12.91 | 13.10 | 1,338,313 | -0.18(-1.33%) |
Jan 20, 2015 | 13.42 | 13.55 | 13.04 | 13.27 | 594,174 | -0.17(-1.25%) |
Jan 16, 2015 | 13.15 | 13.46 | 13.15 | 13.44 | 603,821 | +0.23(+1.72%) |
Jan 15, 2015 | 13.38 | 13.41 | 13.12 | 13.21 | 468,918 | -0.18(-1.32%) |
Jan 14, 2015 | 13.38 | 13.48 | 13.17 | 13.39 | 489,246 | -0.22(-1.61%) |
Jan 13, 2015 | 13.73 | 13.85 | 13.43 | 13.61 | 469,570 | +0.02(+0.12%) |
Jan 12, 2015 | 13.66 | 13.75 | 13.50 | 13.59 | 476,051 | -0.12(-0.86%) |
Jan 09, 2015 | 14.10 | 14.10 | 13.68 | 13.71 | 398,306 | -0.33(-2.34%) |
Jan 08, 2015 | 13.91 | 14.07 | 13.80 | 14.04 | 719,762 | +0.29(+2.08%) |
Jan 07, 2015 | 13.75 | 13.81 | 13.55 | 13.75 | 498,166 | +0.11(+0.80%) |
Jan 06, 2015 | 13.90 | 13.90 | 13.57 | 13.64 | 669,286 | -0.25(-1.82%) |
Jan 05, 2015 | 14.03 | 14.05 | 13.86 | 13.90 | 475,182 | -0.24(-1.67%) |