Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 13.66 | 13.84 | 13.56 | 13.77 | 174,957 | -0.02(-0.11%) |
Mar 30, 2015 | 13.74 | 13.93 | 13.51 | 13.78 | 250,752 | +0.09(+0.67%) |
Mar 27, 2015 | 13.75 | 13.83 | 13.43 | 13.69 | 316,637 | +0.05(+0.38%) |
Mar 26, 2015 | 13.71 | 13.75 | 13.51 | 13.64 | 274,017 | -0.02(-0.11%) |
Mar 25, 2015 | 13.78 | 13.84 | 13.48 | 13.65 | 282,320 | +0.02(+0.15%) |
Mar 24, 2015 | 14.00 | 14.00 | 13.63 | 13.63 | 268,095 | -0.39(-2.78%) |
Mar 23, 2015 | 13.79 | 14.08 | 13.57 | 14.02 | 621,069 | +0.23(+1.67%) |
Mar 20, 2015 | 13.58 | 13.89 | 13.58 | 13.79 | 1,821,855 | +0.31(+2.28%) |
Mar 19, 2015 | 13.16 | 13.53 | 13.16 | 13.49 | 464,176 | +0.30(+2.29%) |
Mar 18, 2015 | 12.92 | 13.33 | 12.92 | 13.18 | 393,047 | +0.11(+0.86%) |
Mar 17, 2015 | 12.65 | 13.10 | 12.65 | 13.07 | 355,152 | +0.31(+2.41%) |
Mar 16, 2015 | 12.80 | 13.01 | 12.63 | 12.76 | 306,873 | -0.08(-0.60%) |
Mar 13, 2015 | 12.61 | 12.86 | 12.43 | 12.84 | 499,395 | +0.12(+0.97%) |
Mar 12, 2015 | 12.97 | 13.08 | 12.68 | 12.72 | 495,135 | -0.29(-2.20%) |
Mar 11, 2015 | 12.87 | 13.13 | 12.79 | 13.00 | 390,252 | +0.23(+1.76%) |
Mar 10, 2015 | 12.88 | 13.04 | 12.60 | 12.78 | 506,545 | -0.25(-1.93%) |
Mar 09, 2015 | 13.02 | 13.20 | 12.88 | 13.03 | 493,971 | +0.02(+0.12%) |
Mar 06, 2015 | 13.21 | 13.39 | 12.90 | 13.02 | 336,387 | -0.28(-2.12%) |
Mar 05, 2015 | 13.33 | 13.51 | 13.16 | 13.30 | 413,195 | -0.03(-0.19%) |
Mar 04, 2015 | 13.29 | 13.31 | 13.19 | 13.32 | 416,414 | +0.01(+0.08%) |
Mar 03, 2015 | 13.33 | 13.47 | 13.17 | 13.31 | 682,637 | -0.10(-0.73%) |
Mar 02, 2015 | 13.57 | 13.73 | 13.12 | 13.41 | 474,580 | +0.04(+0.31%) |
Feb 27, 2015 | 13.69 | 13.69 | 13.29 | 13.37 | 452,609 | -0.07(-0.50%) |
Feb 26, 2015 | 13.64 | 13.94 | 13.05 | 13.43 | 657,004 | -0.41(-2.99%) |
Feb 25, 2015 | 13.81 | 14.47 | 13.78 | 13.85 | 858,786 | -0.48(-3.36%) |
Feb 24, 2015 | 14.03 | 14.34 | 13.93 | 14.33 | 564,086 | +0.26(+1.86%) |
Feb 23, 2015 | 14.15 | 14.31 | 13.70 | 14.07 | 431,570 | -0.14(-1.01%) |
Feb 20, 2015 | 14.28 | 14.37 | 14.08 | 14.21 | 260,640 | -0.01(-0.04%) |
Feb 19, 2015 | 14.21 | 14.39 | 13.96 | 14.22 | 327,654 | -0.15(-1.03%) |
Feb 18, 2015 | 14.34 | 14.45 | 14.21 | 14.37 | 223,715 | -0.05(-0.32%) |
Feb 17, 2015 | 14.43 | 14.46 | 14.30 | 14.41 | 233,213 | -0.01(-0.07%) |
Feb 13, 2015 | 14.24 | 14.42 | 14.42 | 14.42 | 440,039 | +0.23(+1.62%) |
Feb 12, 2015 | 14.35 | 14.50 | 14.17 | 14.19 | 608,713 | -0.16(-1.11%) |
Feb 11, 2015 | 14.19 | 14.61 | 14.13 | 14.35 | 548,438 | +0.10(+0.72%) |
Feb 10, 2015 | 14.08 | 14.28 | 13.68 | 14.25 | 662,561 | +0.25(+1.79%) |
Feb 09, 2015 | 14.24 | 14.34 | 13.98 | 14.00 | 312,369 | -0.20(-1.41%) |
Feb 06, 2015 | 14.12 | 14.34 | 13.99 | 14.20 | 347,678 | -0.07(-0.47%) |
Feb 05, 2015 | 13.92 | 14.30 | 13.83 | 14.26 | 516,223 | +0.51(+3.72%) |
Feb 04, 2015 | 13.76 | 13.97 | 13.53 | 13.75 | 326,842 | -0.06(-0.44%) |
Feb 03, 2015 | 13.89 | 13.99 | 13.71 | 13.81 | 528,830 | +0.09(+0.68%) |
Feb 02, 2015 | 13.80 | 13.83 | 13.44 | 13.72 | 423,586 | +0.11(+0.81%) |
Jan 30, 2015 | 13.46 | 13.73 | 13.39 | 13.61 | 493,083 | +0.18(+1.34%) |
Jan 29, 2015 | 13.35 | 13.58 | 13.04 | 13.43 | 538,312 | +0.16(+1.21%) |
Jan 28, 2015 | 13.60 | 13.66 | 13.20 | 13.27 | 723,287 | -0.28(-2.04%) |
Jan 27, 2015 | 13.29 | 13.54 | 13.16 | 13.54 | 680,636 | +0.24(+1.77%) |
Jan 26, 2015 | 12.79 | 13.37 | 12.72 | 13.31 | 897,569 | +0.33(+2.57%) |
Jan 23, 2015 | 12.98 | 13.19 | 12.66 | 12.98 | 1,027,548 | +0.17(+1.31%) |
Jan 22, 2015 | 12.48 | 12.83 | 12.15 | 12.81 | 1,095,019 | +0.31(+2.49%) |
Jan 21, 2015 | 12.11 | 12.70 | 12.11 | 12.50 | 800,160 | +0.29(+2.34%) |
Jan 20, 2015 | 12.44 | 12.60 | 12.17 | 12.21 | 913,805 | -0.41(-3.26%) |
Jan 16, 2015 | 12.42 | 12.70 | 12.42 | 12.62 | 1,263,417 | +0.15(+1.17%) |
Jan 15, 2015 | 12.55 | 12.71 | 12.37 | 12.48 | 981,400 | +0.03(+0.20%) |
Jan 14, 2015 | 12.39 | 12.92 | 12.10 | 12.45 | 1,583,484 | -0.27(-2.09%) |
Jan 13, 2015 | 12.78 | 13.03 | 12.31 | 12.72 | 2,461,687 | -0.20(-1.51%) |
Jan 12, 2015 | 13.90 | 13.90 | 12.68 | 12.91 | 3,154,183 | -0.98(-7.07%) |
Jan 09, 2015 | 14.22 | 14.29 | 13.55 | 13.90 | 12,665,679 | -1.71(-10.93%) |
Jan 08, 2015 | 15.38 | 15.91 | 15.14 | 15.60 | 346,975 | +0.18(+1.14%) |
Jan 07, 2015 | 15.18 | 15.71 | 14.97 | 15.43 | 260,721 | +0.25(+1.62%) |
Jan 06, 2015 | 15.65 | 15.77 | 14.79 | 15.18 | 226,983 | -0.42(-2.67%) |
Jan 05, 2015 | 16.19 | 16.19 | 15.47 | 15.60 | 326,873 | -0.42(-2.60%) |