Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 12.89 | 13.40 | 12.31 | 13.40 | 19,547 | +0.38(+2.92%) |
Mar 30, 2015 | 13.10 | 13.30 | 12.58 | 13.02 | 82,276 | -0.07(-0.53%) |
Mar 27, 2015 | 13.25 | 13.25 | 13.09 | 13.09 | 1,448 | +0.06(+0.46%) |
Mar 26, 2015 | 13.03 | 13.18 | 13.00 | 13.03 | 11,032 | +0.02(+0.15%) |
Mar 25, 2015 | 13.25 | 13.27 | 13.00 | 13.01 | 6,238 | -0.24(-1.81%) |
Mar 24, 2015 | 13.09 | 13.50 | 13.09 | 13.25 | 3,812 | -0.02(-0.15%) |
Mar 23, 2015 | 12.94 | 13.27 | 12.94 | 13.27 | 3,072 | +0.54(+4.24%) |
Mar 20, 2015 | 13.05 | 13.27 | 12.66 | 12.73 | 20,385 | -0.39(-2.97%) |
Mar 19, 2015 | 13.25 | 13.91 | 13.12 | 13.12 | 5,376 | -0.15(-1.13%) |
Mar 18, 2015 | 13.77 | 13.77 | 13.12 | 13.27 | 5,314 | -0.29(-2.14%) |
Mar 17, 2015 | 13.81 | 14.06 | 13.50 | 13.56 | 10,004 | -0.09(-0.66%) |
Mar 16, 2015 | 13.76 | 13.89 | 13.50 | 13.65 | 1,657 | -0.05(-0.36%) |
Mar 13, 2015 | 13.99 | 13.99 | 13.31 | 13.70 | 28,230 | +0.24(+1.78%) |
Mar 12, 2015 | 13.44 | 13.68 | 13.20 | 13.46 | 3,689 | -0.07(-0.52%) |
Mar 11, 2015 | 13.61 | 14.14 | 13.05 | 13.53 | 27,022 | -0.19(-1.35%) |
Mar 10, 2015 | 14.29 | 14.29 | 13.62 | 13.71 | 8,743 | -0.81(-5.61%) |
Mar 09, 2015 | 15.10 | 15.10 | 14.42 | 14.53 | 11,076 | -0.52(-3.46%) |
Mar 06, 2015 | 15.57 | 15.75 | 14.61 | 15.05 | 23,959 | -0.48(-3.09%) |
Mar 05, 2015 | 15.72 | 15.75 | 15.30 | 15.53 | 10,186 | +0.02(+0.16%) |
Mar 04, 2015 | 15.34 | 15.67 | 15.03 | 15.51 | 7,683 | +0.01(+0.03%) |
Mar 03, 2015 | 14.82 | 15.71 | 14.81 | 15.50 | 6,392 | -0.25(-1.59%) |
Mar 02, 2015 | 15.19 | 15.75 | 15.13 | 15.75 | 6,130 | +0.74(+4.93%) |
Feb 27, 2015 | 15.13 | 15.31 | 15.01 | 15.01 | 7,977 | -0.24(-1.57%) |
Feb 26, 2015 | 14.75 | 15.39 | 14.65 | 15.25 | 5,519 | +0.10(+0.66%) |
Feb 25, 2015 | 14.14 | 15.15 | 14.14 | 15.15 | 1,745 | -0.00(-0.00%) |
Feb 24, 2015 | 14.65 | 15.25 | 14.65 | 15.15 | 5,646 | +0.58(+3.98%) |
Feb 23, 2015 | 14.60 | 14.75 | 14.06 | 14.57 | 8,781 | -0.03(-0.21%) |
Feb 20, 2015 | 14.65 | 14.66 | 14.60 | 14.60 | 2,841 | -0.05(-0.34%) |
Feb 19, 2015 | 14.80 | 14.84 | 14.61 | 14.65 | 6,146 | -0.36(-2.40%) |
Feb 18, 2015 | 14.63 | 15.21 | 14.61 | 15.01 | 6,879 | +0.02(+0.13%) |
Feb 17, 2015 | 15.74 | 15.74 | 14.70 | 14.99 | 2,855 | -0.45(-2.91%) |
Feb 13, 2015 | 14.68 | 15.44 | 15.44 | 15.44 | 3,500 | +0.48(+3.21%) |
Feb 12, 2015 | 15.05 | 15.23 | 14.73 | 14.96 | 4,179 | -0.51(-3.30%) |
Feb 11, 2015 | 15.24 | 15.47 | 15.16 | 15.47 | 2,809 | -0.25(-1.59%) |
Feb 10, 2015 | 14.85 | 15.72 | 14.61 | 15.72 | 9,777 | +0.35(+2.28%) |
Feb 09, 2015 | 15.04 | 15.37 | 15.00 | 15.37 | 1,398 | +0.37(+2.47%) |
Feb 06, 2015 | 14.76 | 15.19 | 14.61 | 15.00 | 4,068 | +0.37(+2.53%) |
Feb 05, 2015 | 14.93 | 15.87 | 14.55 | 14.63 | 3,900 | +0.08(+0.55%) |
Feb 04, 2015 | 14.55 | 14.55 | 14.55 | 14.55 | 105 | -0.05(-0.34%) |
Feb 03, 2015 | 14.26 | 15.02 | 14.26 | 14.60 | 4,002 | +0.08(+0.55%) |
Feb 02, 2015 | 14.21 | 14.65 | 14.20 | 14.52 | 3,925 | +0.32(+2.25%) |
Jan 30, 2015 | 14.20 | 14.40 | 14.01 | 14.20 | 6,588 | -0.05(-0.35%) |
Jan 29, 2015 | 14.21 | 14.60 | 14.00 | 14.25 | 10,016 | +0.00(+0.00%) |
Jan 28, 2015 | 14.10 | 14.39 | 14.00 | 14.25 | 4,904 | +0.18(+1.28%) |
Jan 27, 2015 | 13.75 | 14.22 | 13.75 | 14.07 | 819 | +0.02(+0.14%) |
Jan 26, 2015 | 13.83 | 14.29 | 13.76 | 14.05 | 4,129 | +0.25(+1.81%) |
Jan 23, 2015 | 14.03 | 14.09 | 13.52 | 13.80 | 11,217 | -0.33(-2.34%) |
Jan 22, 2015 | 13.95 | 14.15 | 13.95 | 14.13 | 4,161 | +0.13(+0.93%) |
Jan 21, 2015 | 13.77 | 14.39 | 13.75 | 14.00 | 35,100 | +0.02(+0.14%) |
Jan 20, 2015 | 13.75 | 13.98 | 13.75 | 13.98 | 2,339 | +0.23(+1.67%) |
Jan 15, 2015 | 13.99 | 13.75 | 13.75 | 13.75 | 65 | -0.04(-0.29%) |
Jan 14, 2015 | 13.93 | 14.10 | 13.75 | 13.79 | 11,223 | -0.14(-1.01%) |
Jan 13, 2015 | 13.87 | 13.95 | 13.80 | 13.93 | 4,929 | +0.18(+1.31%) |
Jan 12, 2015 | 13.75 | 13.96 | 13.75 | 13.75 | 3,169 | +0.13(+0.95%) |
Jan 09, 2015 | 13.75 | 13.75 | 13.62 | 13.62 | 690 | -0.07(-0.51%) |
Jan 08, 2015 | 13.41 | 14.05 | 13.41 | 13.69 | 11,060 | -0.02(-0.15%) |
Jan 07, 2015 | 13.83 | 14.19 | 13.71 | 13.71 | 6,797 | -0.05(-0.36%) |
Jan 06, 2015 | 13.96 | 14.22 | 13.75 | 13.76 | 7,992 | +0.09(+0.66%) |
Jan 05, 2015 | 14.00 | 14.06 | 13.67 | 13.67 | 1,865 | -0.11(-0.80%) |