Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 13.83 | 14.07 | 13.72 | 13.73 | 65,579 | -0.08(-0.56%) |
Mar 30, 2015 | 13.72 | 13.91 | 13.67 | 13.80 | 105,068 | +0.07(+0.52%) |
Mar 27, 2015 | 13.89 | 13.95 | 13.66 | 13.73 | 24,232 | -0.08(-0.59%) |
Mar 26, 2015 | 13.76 | 14.13 | 13.61 | 13.81 | 132,569 | +0.10(+0.71%) |
Mar 25, 2015 | 13.67 | 13.81 | 13.65 | 13.72 | 25,890 | +0.05(+0.37%) |
Mar 24, 2015 | 13.75 | 13.81 | 13.50 | 13.67 | 38,279 | -0.14(-1.04%) |
Mar 23, 2015 | 13.91 | 14.03 | 13.67 | 13.81 | 61,009 | +0.02(+0.15%) |
Mar 20, 2015 | 13.78 | 13.91 | 13.69 | 13.79 | 41,690 | +0.13(+0.97%) |
Mar 19, 2015 | 13.66 | 13.83 | 13.57 | 13.66 | 290,906 | -0.13(-0.93%) |
Mar 18, 2015 | 13.74 | 13.88 | 13.41 | 13.78 | 287,145 | -0.11(-0.77%) |
Mar 17, 2015 | 13.96 | 14.22 | 13.69 | 13.89 | 52,030 | +0.03(+0.18%) |
Mar 16, 2015 | 14.02 | 14.14 | 13.60 | 13.87 | 98,443 | -0.16(-1.13%) |
Mar 13, 2015 | 14.09 | 14.26 | 13.87 | 14.02 | 76,193 | -0.13(-0.90%) |
Mar 12, 2015 | 13.67 | 14.26 | 13.53 | 14.15 | 46,120 | +0.48(+3.52%) |
Mar 11, 2015 | 14.13 | 14.13 | 13.59 | 13.67 | 23,818 | -0.35(-2.52%) |
Mar 10, 2015 | 14.25 | 14.26 | 13.96 | 14.02 | 54,888 | -0.15(-1.05%) |
Mar 09, 2015 | 14.22 | 14.35 | 14.17 | 14.17 | 41,872 | -0.06(-0.43%) |
Mar 06, 2015 | 14.28 | 14.31 | 14.20 | 14.23 | 73,548 | +0.03(+0.20%) |
Mar 05, 2015 | 14.32 | 14.37 | 14.09 | 14.21 | 81,103 | +0.13(+0.89%) |
Mar 04, 2015 | 14.08 | 14.26 | 14.06 | 14.08 | 36,214 | -0.08(-0.54%) |
Mar 03, 2015 | 13.59 | 14.42 | 13.59 | 14.16 | 289,016 | +0.51(+3.75%) |
Mar 02, 2015 | 13.56 | 13.73 | 13.39 | 13.65 | 95,625 | -0.02(-0.11%) |
Feb 27, 2015 | 13.31 | 13.69 | 13.24 | 13.66 | 241,087 | +0.41(+3.13%) |
Feb 26, 2015 | 13.22 | 13.74 | 13.09 | 13.25 | 122,327 | -0.09(-0.65%) |
Feb 25, 2015 | 12.99 | 13.40 | 12.95 | 13.33 | 93,724 | +0.28(+2.12%) |
Feb 24, 2015 | 13.18 | 13.44 | 12.90 | 13.06 | 300,993 | -0.39(-2.93%) |
Feb 23, 2015 | 13.38 | 13.78 | 13.30 | 13.45 | 173,369 | +0.08(+0.57%) |
Feb 20, 2015 | 13.37 | 13.38 | 13.15 | 13.37 | 41,870 | +0.05(+0.38%) |
Feb 19, 2015 | 13.23 | 13.44 | 13.13 | 13.32 | 106,072 | +0.11(+0.85%) |
Feb 18, 2015 | 13.00 | 13.39 | 12.90 | 13.21 | 167,419 | +0.15(+1.18%) |
Feb 17, 2015 | 13.10 | 13.18 | 12.97 | 13.06 | 100,035 | -0.05(-0.35%) |
Feb 13, 2015 | 13.15 | 13.10 | 13.10 | 13.10 | 158,057 | -0.01(-0.04%) |
Feb 12, 2015 | 13.28 | 13.28 | 13.08 | 13.11 | 89,244 | -0.13(-0.97%) |
Feb 11, 2015 | 13.29 | 13.31 | 13.06 | 13.24 | 21,655 | -0.10(-0.73%) |
Feb 10, 2015 | 13.34 | 13.39 | 13.06 | 13.33 | 196,470 | -0.01(-0.08%) |
Feb 09, 2015 | 13.48 | 13.58 | 13.06 | 13.34 | 72,462 | -0.07(-0.50%) |
Feb 06, 2015 | 13.11 | 13.52 | 12.89 | 13.41 | 180,635 | +0.36(+2.79%) |
Feb 05, 2015 | 12.90 | 13.18 | 12.81 | 13.05 | 349,950 | +0.12(+0.91%) |
Feb 04, 2015 | 12.80 | 13.14 | 12.80 | 12.93 | 107,262 | +0.05(+0.40%) |
Feb 03, 2015 | 12.93 | 13.23 | 12.81 | 12.88 | 193,559 | +0.04(+0.32%) |
Feb 02, 2015 | 13.08 | 13.14 | 12.71 | 12.84 | 149,928 | -0.14(-1.07%) |
Jan 30, 2015 | 12.84 | 13.50 | 12.74 | 12.98 | 120,772 | +0.13(+1.00%) |
Jan 29, 2015 | 12.78 | 13.43 | 12.77 | 12.85 | 141,702 | +0.05(+0.36%) |
Jan 28, 2015 | 12.85 | 12.87 | 12.46 | 12.80 | 326,935 | +0.00(+0.00%) |
Jan 27, 2015 | 12.68 | 12.88 | 12.68 | 12.80 | 192,865 | -0.05(-0.36%) |
Jan 26, 2015 | 12.70 | 12.90 | 12.59 | 12.85 | 228,618 | +0.06(+0.48%) |
Jan 23, 2015 | 12.85 | 12.91 | 12.57 | 12.79 | 210,847 | +0.02(+0.12%) |
Jan 22, 2015 | 12.80 | 13.14 | 12.69 | 12.77 | 255,713 | -0.04(-0.32%) |
Jan 21, 2015 | 12.85 | 13.08 | 12.67 | 12.81 | 290,448 | -0.12(-0.91%) |
Jan 20, 2015 | 13.08 | 13.17 | 12.73 | 12.93 | 231,528 | +0.08(+0.64%) |
Jan 16, 2015 | 12.85 | 12.94 | 12.72 | 12.85 | 184,575 | +0.03(+0.24%) |
Jan 15, 2015 | 12.95 | 13.13 | 12.56 | 12.82 | 200,111 | -0.19(-1.46%) |
Jan 14, 2015 | 12.75 | 13.09 | 12.55 | 13.01 | 97,524 | +0.17(+1.32%) |
Jan 13, 2015 | 13.50 | 13.58 | 12.73 | 12.84 | 86,718 | -0.68(-5.00%) |
Jan 12, 2015 | 13.74 | 13.74 | 13.39 | 13.51 | 148,816 | -0.19(-1.42%) |
Jan 09, 2015 | 13.92 | 13.94 | 13.57 | 13.71 | 416,603 | -0.15(-1.07%) |
Jan 08, 2015 | 13.79 | 14.13 | 13.52 | 13.86 | 274,146 | -0.07(-0.48%) |
Jan 07, 2015 | 13.68 | 14.18 | 13.66 | 13.92 | 145,420 | +0.10(+0.74%) |
Jan 06, 2015 | 14.14 | 14.16 | 13.63 | 13.82 | 91,261 | -0.36(-2.53%) |
Jan 05, 2015 | 14.33 | 14.40 | 14.00 | 14.18 | 108,821 | -0.06(-0.43%) |