Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 12.66 | 12.87 | 12.56 | 12.65 | 7,838 | -0.26(-2.01%) |
Mar 30, 2015 | 12.98 | 13.04 | 12.81 | 12.91 | 7,012 | +0.11(+0.86%) |
Mar 27, 2015 | 12.82 | 12.82 | 12.60 | 12.80 | 12,463 | -0.05(-0.39%) |
Mar 26, 2015 | 12.94 | 12.98 | 12.77 | 12.85 | 6,138 | +0.15(+1.18%) |
Mar 25, 2015 | 13.10 | 13.16 | 12.53 | 12.70 | 14,360 | -0.54(-4.08%) |
Mar 24, 2015 | 13.23 | 13.50 | 13.12 | 13.24 | 14,525 | +0.01(+0.08%) |
Mar 23, 2015 | 14.04 | 14.04 | 13.02 | 13.23 | 21,788 | -0.81(-5.77%) |
Mar 20, 2015 | 13.60 | 14.49 | 12.97 | 14.04 | 74,084 | +0.45(+3.31%) |
Mar 19, 2015 | 12.59 | 13.65 | 12.58 | 13.59 | 26,012 | +1.00(+7.94%) |
Mar 18, 2015 | 12.54 | 12.67 | 12.45 | 12.59 | 16,348 | +0.06(+0.48%) |
Mar 17, 2015 | 12.69 | 12.70 | 12.34 | 12.53 | 16,835 | -0.17(-1.34%) |
Mar 16, 2015 | 12.49 | 12.75 | 12.25 | 12.70 | 38,425 | +0.29(+2.34%) |
Mar 13, 2015 | 12.56 | 12.56 | 12.25 | 12.41 | 15,159 | -0.16(-1.27%) |
Mar 12, 2015 | 12.49 | 12.61 | 12.01 | 12.57 | 17,583 | +0.23(+1.86%) |
Mar 11, 2015 | 12.18 | 12.40 | 11.99 | 12.34 | 16,488 | +0.15(+1.23%) |
Mar 10, 2015 | 12.20 | 12.44 | 12.15 | 12.19 | 16,592 | -0.05(-0.41%) |
Mar 09, 2015 | 12.34 | 12.60 | 11.92 | 12.24 | 13,581 | -0.36(-2.86%) |
Mar 06, 2015 | 12.29 | 13.00 | 12.29 | 12.60 | 25,717 | +0.19(+1.53%) |
Mar 05, 2015 | 12.59 | 12.59 | 12.39 | 12.41 | 11,907 | +0.03(+0.24%) |
Mar 04, 2015 | 12.57 | 12.57 | 12.38 | 12.38 | 2,773 | -0.16(-1.28%) |
Mar 03, 2015 | 12.47 | 12.47 | 12.47 | 12.54 | 1,875 | -0.08(-0.63%) |
Mar 02, 2015 | 12.53 | 12.65 | 12.51 | 12.62 | 4,766 | +0.04(+0.32%) |
Feb 27, 2015 | 12.63 | 12.69 | 12.38 | 12.58 | 7,579 | -0.03(-0.24%) |
Feb 26, 2015 | 12.42 | 12.69 | 12.37 | 12.61 | 4,205 | +0.00(+0.00%) |
Feb 25, 2015 | 12.38 | 12.75 | 12.38 | 12.61 | 11,023 | -0.03(-0.24%) |
Feb 24, 2015 | 12.56 | 12.66 | 12.52 | 12.64 | 1,535 | +0.10(+0.80%) |
Feb 23, 2015 | 12.92 | 12.92 | 12.54 | 12.54 | 3,835 | -0.13(-1.03%) |
Feb 20, 2015 | 12.95 | 12.95 | 12.42 | 12.67 | 12,443 | -0.21(-1.63%) |
Feb 19, 2015 | 12.99 | 13.00 | 12.86 | 12.88 | 10,302 | +0.04(+0.31%) |
Feb 18, 2015 | 12.82 | 12.84 | 12.78 | 12.84 | 2,598 | +0.01(+0.08%) |
Feb 17, 2015 | 13.22 | 13.22 | 12.76 | 12.83 | 5,357 | -0.42(-3.17%) |
Feb 13, 2015 | 12.88 | 13.25 | 13.25 | 13.25 | 11,400 | +0.23(+1.77%) |
Feb 12, 2015 | 12.65 | 13.03 | 12.44 | 13.02 | 11,344 | +0.32(+2.52%) |
Feb 11, 2015 | 12.67 | 12.84 | 12.67 | 12.70 | 9,582 | +0.02(+0.16%) |
Feb 10, 2015 | 12.57 | 12.83 | 12.55 | 12.68 | 13,670 | +0.00(+0.00%) |
Feb 09, 2015 | 12.91 | 12.91 | 12.63 | 12.68 | 7,934 | -0.19(-1.48%) |
Feb 06, 2015 | 12.85 | 13.07 | 12.66 | 12.87 | 7,960 | +0.02(+0.16%) |
Feb 05, 2015 | 13.08 | 13.10 | 12.73 | 12.85 | 5,955 | -0.23(-1.76%) |
Feb 04, 2015 | 13.01 | 13.34 | 13.01 | 13.08 | 11,972 | +0.08(+0.62%) |
Feb 03, 2015 | 12.75 | 13.24 | 12.75 | 13.00 | 15,184 | +0.47(+3.75%) |
Feb 02, 2015 | 12.56 | 13.39 | 12.30 | 12.53 | 21,995 | +0.05(+0.40%) |
Jan 30, 2015 | 12.41 | 12.50 | 12.30 | 12.48 | 14,737 | -0.06(-0.48%) |
Jan 29, 2015 | 12.37 | 12.55 | 12.35 | 12.54 | 10,540 | +0.22(+1.79%) |
Jan 28, 2015 | 12.43 | 12.74 | 12.28 | 12.32 | 10,807 | -0.19(-1.52%) |
Jan 27, 2015 | 12.72 | 13.06 | 12.49 | 12.51 | 9,723 | -0.35(-2.72%) |
Jan 26, 2015 | 12.80 | 13.00 | 12.65 | 12.86 | 14,528 | -0.02(-0.16%) |
Jan 23, 2015 | 13.08 | 13.34 | 12.83 | 12.88 | 8,598 | -0.23(-1.75%) |
Jan 22, 2015 | 12.31 | 13.11 | 12.27 | 13.11 | 9,235 | +0.58(+4.63%) |
Jan 21, 2015 | 12.50 | 12.61 | 12.18 | 12.53 | 5,691 | -0.08(-0.63%) |
Jan 20, 2015 | 12.35 | 12.72 | 12.35 | 12.61 | 8,770 | -0.27(-2.10%) |
Jan 16, 2015 | 12.29 | 12.92 | 12.17 | 12.88 | 19,162 | +0.54(+4.38%) |
Jan 15, 2015 | 12.53 | 12.53 | 12.33 | 12.34 | 4,639 | -0.17(-1.36%) |
Jan 14, 2015 | 12.31 | 12.62 | 12.31 | 12.51 | 1,959 | +0.02(+0.16%) |
Jan 13, 2015 | 12.73 | 12.73 | 12.35 | 12.49 | 4,525 | +0.03(+0.24%) |
Jan 12, 2015 | 12.43 | 12.62 | 12.43 | 12.46 | 5,830 | -0.20(-1.58%) |
Jan 09, 2015 | 12.65 | 12.75 | 12.44 | 12.66 | 5,878 | -0.07(-0.55%) |
Jan 08, 2015 | 12.80 | 12.91 | 12.57 | 12.73 | 7,725 | -0.02(-0.16%) |
Jan 07, 2015 | 12.17 | 13.11 | 12.17 | 12.75 | 9,191 | +0.17(+1.35%) |
Jan 06, 2015 | 12.89 | 12.89 | 12.48 | 12.58 | 25,781 | -0.20(-1.56%) |
Jan 05, 2015 | 13.04 | 13.04 | 12.78 | 12.78 | 15,440 | -0.51(-3.84%) |