Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 12.87 | 12.92 | 12.72 | 12.82 | 345,793 | -0.08(-0.62%) |
Mar 30, 2015 | 12.80 | 12.91 | 12.73 | 12.90 | 325,472 | +0.19(+1.49%) |
Mar 27, 2015 | 12.68 | 12.79 | 12.65 | 12.71 | 433,233 | +0.04(+0.32%) |
Mar 26, 2015 | 12.75 | 12.85 | 12.66 | 12.67 | 217,004 | -0.08(-0.63%) |
Mar 25, 2015 | 13.00 | 13.02 | 12.72 | 12.75 | 338,289 | -0.23(-1.77%) |
Mar 24, 2015 | 12.99 | 13.04 | 12.90 | 12.98 | 334,360 | -0.08(-0.61%) |
Mar 23, 2015 | 12.95 | 13.08 | 12.92 | 13.06 | 306,391 | +0.08(+0.62%) |
Mar 20, 2015 | 12.76 | 13.03 | 12.76 | 12.98 | 848,256 | +0.19(+1.49%) |
Mar 19, 2015 | 12.78 | 12.89 | 12.73 | 12.79 | 247,716 | -0.04(-0.31%) |
Mar 18, 2015 | 12.66 | 12.84 | 12.53 | 12.83 | 444,578 | +0.18(+1.42%) |
Mar 17, 2015 | 12.59 | 12.70 | 12.54 | 12.65 | 298,089 | +0.00(+0.00%) |
Mar 16, 2015 | 12.59 | 12.69 | 12.54 | 12.65 | 283,169 | +0.14(+1.12%) |
Mar 13, 2015 | 12.50 | 12.53 | 12.36 | 12.51 | 445,230 | +0.04(+0.32%) |
Mar 12, 2015 | 12.15 | 12.52 | 12.15 | 12.47 | 425,383 | +0.27(+2.21%) |
Mar 11, 2015 | 12.25 | 12.40 | 12.18 | 12.20 | 564,955 | -0.07(-0.57%) |
Mar 10, 2015 | 12.30 | 12.38 | 12.23 | 12.27 | 219,357 | -0.02(-0.16%) |
Mar 09, 2015 | 12.23 | 12.41 | 12.23 | 12.29 | 187,504 | +0.06(+0.49%) |
Mar 06, 2015 | 12.50 | 12.56 | 12.22 | 12.23 | 382,724 | -0.44(-3.47%) |
Mar 05, 2015 | 12.65 | 12.77 | 12.62 | 12.67 | 186,199 | +0.04(+0.32%) |
Mar 04, 2015 | 12.76 | 12.78 | 12.58 | 12.63 | 318,226 | -0.15(-1.17%) |
Mar 03, 2015 | 12.67 | 12.84 | 12.57 | 12.78 | 293,652 | +0.09(+0.71%) |
Mar 02, 2015 | 12.65 | 12.81 | 12.61 | 12.69 | 237,707 | +0.06(+0.48%) |
Feb 27, 2015 | 12.53 | 12.72 | 12.46 | 12.63 | 597,514 | +0.08(+0.64%) |
Feb 26, 2015 | 12.99 | 12.99 | 12.55 | 12.55 | 194,293 | -0.21(-1.65%) |
Feb 25, 2015 | 12.70 | 13.00 | 12.69 | 12.76 | 239,999 | +0.06(+0.47%) |
Feb 24, 2015 | 13.02 | 13.02 | 12.65 | 12.70 | 264,334 | -0.23(-1.78%) |
Feb 23, 2015 | 12.82 | 12.93 | 12.66 | 12.93 | 372,362 | +0.25(+1.97%) |
Feb 20, 2015 | 12.58 | 12.77 | 12.57 | 12.68 | 417,764 | +0.12(+0.96%) |
Feb 19, 2015 | 12.76 | 12.79 | 12.54 | 12.56 | 320,909 | -0.27(-2.10%) |
Feb 18, 2015 | 12.84 | 12.88 | 12.75 | 12.83 | 378,456 | -0.02(-0.16%) |
Feb 17, 2015 | 13.07 | 13.07 | 12.85 | 12.85 | 322,910 | -0.18(-1.38%) |
Feb 13, 2015 | 13.05 | 13.03 | 13.03 | 13.03 | 378,500 | +0.02(+0.15%) |
Feb 12, 2015 | 12.85 | 13.04 | 12.77 | 13.01 | 216,250 | +0.28(+2.20%) |
Feb 11, 2015 | 12.81 | 12.86 | 12.64 | 12.73 | 256,409 | -0.06(-0.47%) |
Feb 10, 2015 | 12.83 | 12.88 | 12.63 | 12.79 | 224,873 | -0.03(-0.23%) |
Feb 09, 2015 | 12.82 | 12.98 | 12.80 | 12.82 | 211,301 | -0.03(-0.23%) |
Feb 06, 2015 | 13.22 | 13.22 | 12.80 | 12.85 | 371,117 | -0.33(-2.50%) |
Feb 05, 2015 | 13.24 | 13.24 | 13.06 | 13.18 | 443,271 | +0.15(+1.15%) |
Feb 04, 2015 | 13.17 | 13.17 | 12.91 | 13.03 | 440,898 | -0.03(-0.23%) |
Feb 03, 2015 | 12.93 | 13.11 | 12.93 | 13.06 | 453,716 | +0.14(+1.08%) |
Feb 02, 2015 | 13.01 | 13.01 | 12.72 | 12.92 | 269,600 | +0.04(+0.31%) |
Jan 30, 2015 | 13.10 | 13.18 | 12.63 | 12.88 | 327,838 | -0.30(-2.28%) |
Jan 29, 2015 | 12.85 | 13.21 | 12.85 | 13.18 | 383,901 | +0.13(+1.00%) |
Jan 28, 2015 | 13.18 | 13.23 | 13.00 | 13.05 | 309,105 | -0.04(-0.31%) |
Jan 27, 2015 | 13.09 | 13.20 | 13.05 | 13.09 | 248,173 | -0.06(-0.46%) |
Jan 26, 2015 | 13.10 | 13.16 | 12.97 | 13.15 | 447,708 | +0.09(+0.69%) |
Jan 23, 2015 | 13.11 | 13.15 | 13.02 | 13.06 | 323,285 | -0.05(-0.38%) |
Jan 22, 2015 | 13.00 | 13.17 | 12.99 | 13.11 | 492,773 | +0.11(+0.85%) |
Jan 21, 2015 | 13.08 | 13.19 | 12.99 | 13.00 | 337,426 | -0.26(-1.96%) |
Jan 20, 2015 | 13.46 | 13.52 | 13.24 | 13.26 | 484,027 | -0.20(-1.49%) |
Jan 16, 2015 | 13.29 | 13.60 | 13.23 | 13.46 | 529,477 | +0.12(+0.90%) |
Jan 15, 2015 | 13.09 | 13.40 | 13.04 | 13.34 | 754,319 | +0.32(+2.46%) |
Jan 14, 2015 | 12.82 | 13.05 | 12.82 | 13.02 | 243,591 | +0.10(+0.77%) |
Jan 13, 2015 | 13.08 | 13.08 | 12.75 | 12.92 | 548,648 | +0.20(+1.57%) |
Jan 12, 2015 | 12.58 | 12.72 | 12.47 | 12.72 | 431,324 | +0.17(+1.35%) |
Jan 09, 2015 | 12.65 | 12.68 | 12.51 | 12.55 | 314,188 | -0.14(-1.10%) |
Jan 08, 2015 | 12.71 | 12.77 | 12.58 | 12.69 | 244,218 | -0.03(-0.24%) |
Jan 07, 2015 | 12.63 | 12.77 | 12.52 | 12.72 | 315,726 | +0.11(+0.87%) |
Jan 06, 2015 | 12.70 | 12.85 | 12.58 | 12.61 | 268,739 | -0.05(-0.39%) |
Jan 05, 2015 | 12.46 | 13.50 | 12.36 | 12.66 | 495,900 | +0.17(+1.36%) |