Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 13.11 | 13.26 | 12.50 | 12.58 | 351,509 | -0.71(-5.34%) |
Mar 30, 2015 | 14.00 | 14.25 | 13.14 | 13.29 | 228,692 | -0.66(-4.73%) |
Mar 27, 2015 | 13.81 | 14.00 | 13.70 | 13.95 | 106,205 | +0.08(+0.58%) |
Mar 26, 2015 | 13.60 | 14.03 | 13.45 | 13.87 | 161,410 | +0.20(+1.46%) |
Mar 25, 2015 | 14.41 | 14.59 | 13.62 | 13.67 | 505,222 | -0.68(-4.74%) |
Mar 24, 2015 | 14.00 | 14.72 | 13.96 | 14.35 | 1,031,468 | +0.33(+2.35%) |
Mar 23, 2015 | 14.05 | 14.39 | 13.46 | 14.02 | 563,270 | -0.29(-2.03%) |
Mar 20, 2015 | 13.00 | 14.41 | 12.95 | 14.31 | 1,096,634 | +1.55(+12.15%) |
Mar 19, 2015 | 12.26 | 12.76 | 12.26 | 12.76 | 99,640 | +0.43(+3.49%) |
Mar 18, 2015 | 11.94 | 12.44 | 11.50 | 12.33 | 227,706 | +0.29(+2.41%) |
Mar 17, 2015 | 12.37 | 12.55 | 11.90 | 12.04 | 132,230 | -0.34(-2.75%) |
Mar 16, 2015 | 12.66 | 12.66 | 12.38 | 12.38 | 82,534 | -0.28(-2.21%) |
Mar 13, 2015 | 12.98 | 12.98 | 12.60 | 12.66 | 102,437 | -0.36(-2.76%) |
Mar 12, 2015 | 13.10 | 13.10 | 12.92 | 13.02 | 136,804 | +0.08(+0.62%) |
Mar 11, 2015 | 12.80 | 13.10 | 12.80 | 12.94 | 139,539 | +0.13(+1.01%) |
Mar 10, 2015 | 12.62 | 13.03 | 12.60 | 12.81 | 177,863 | +0.18(+1.43%) |
Mar 09, 2015 | 12.65 | 13.16 | 12.63 | 12.63 | 264,688 | +0.00(+0.00%) |
Mar 06, 2015 | 13.79 | 13.90 | 12.60 | 12.63 | 429,813 | -1.54(-10.87%) |
Mar 05, 2015 | 14.87 | 14.87 | 14.15 | 14.17 | 231,825 | -0.70(-4.71%) |
Mar 04, 2015 | 15.00 | 15.50 | 15.07 | 14.87 | 492,593 | -0.20(-1.33%) |
Mar 03, 2015 | 14.73 | 15.12 | 14.50 | 15.07 | 386,898 | +0.34(+2.31%) |
Mar 02, 2015 | 15.10 | 15.16 | 14.21 | 14.73 | 152,605 | -0.36(-2.39%) |
Feb 27, 2015 | 14.81 | 15.20 | 14.53 | 15.09 | 92,520 | +0.20(+1.34%) |
Feb 26, 2015 | 14.50 | 15.19 | 14.30 | 14.89 | 152,961 | +0.32(+2.20%) |
Feb 25, 2015 | 15.11 | 15.30 | 14.50 | 14.57 | 135,438 | -0.61(-4.02%) |
Feb 24, 2015 | 15.21 | 15.40 | 15.02 | 15.18 | 95,904 | -0.08(-0.52%) |
Feb 23, 2015 | 14.97 | 15.37 | 14.97 | 15.26 | 129,240 | +0.23(+1.53%) |
Feb 20, 2015 | 15.08 | 15.20 | 14.82 | 15.03 | 71,952 | -0.05(-0.33%) |
Feb 19, 2015 | 14.82 | 15.34 | 14.55 | 15.08 | 58,517 | +0.38(+2.59%) |
Feb 18, 2015 | 14.83 | 14.83 | 14.54 | 14.70 | 64,235 | -0.05(-0.34%) |
Feb 17, 2015 | 15.06 | 15.15 | 14.70 | 14.75 | 108,373 | -0.34(-2.25%) |
Feb 13, 2015 | 15.00 | 15.09 | 15.09 | 15.09 | 179,600 | +0.02(+0.13%) |
Feb 12, 2015 | 15.55 | 15.57 | 15.00 | 15.07 | 225,336 | -0.51(-3.27%) |
Feb 11, 2015 | 14.82 | 15.65 | 14.27 | 15.58 | 367,839 | +0.82(+5.56%) |
Feb 10, 2015 | 14.88 | 15.26 | 14.60 | 14.76 | 273,931 | -0.09(-0.61%) |
Feb 09, 2015 | 14.78 | 14.90 | 14.59 | 14.85 | 94,746 | -0.01(-0.07%) |
Feb 06, 2015 | 14.95 | 14.95 | 14.75 | 14.86 | 55,789 | -0.02(-0.13%) |
Feb 05, 2015 | 14.54 | 15.13 | 14.54 | 14.88 | 296,606 | +0.38(+2.62%) |
Feb 04, 2015 | 14.44 | 15.00 | 14.33 | 14.50 | 328,371 | +0.20(+1.40%) |
Feb 03, 2015 | 13.80 | 14.50 | 13.73 | 14.30 | 258,152 | +0.63(+4.61%) |
Feb 02, 2015 | 13.59 | 13.75 | 13.21 | 13.67 | 603,308 | +0.08(+0.59%) |
Jan 30, 2015 | 13.70 | 13.90 | 13.12 | 13.59 | 297,653 | -0.09(-0.66%) |
Jan 29, 2015 | 13.88 | 13.90 | 13.27 | 13.68 | 380,514 | +0.03(+0.22%) |
Jan 28, 2015 | 13.41 | 13.74 | 13.21 | 13.65 | 286,276 | +0.26(+1.94%) |
Jan 27, 2015 | 13.51 | 13.65 | 13.17 | 13.39 | 122,392 | -0.31(-2.26%) |
Jan 26, 2015 | 13.76 | 13.80 | 13.11 | 13.70 | 270,285 | +0.04(+0.29%) |
Jan 23, 2015 | 13.30 | 13.70 | 13.30 | 13.66 | 162,179 | +0.47(+3.56%) |
Jan 22, 2015 | 13.21 | 13.58 | 12.88 | 13.19 | 125,850 | +0.18(+1.38%) |
Jan 21, 2015 | 12.45 | 13.29 | 12.22 | 13.01 | 143,174 | +0.66(+5.34%) |
Jan 20, 2015 | 12.88 | 13.38 | 12.19 | 12.35 | 316,265 | -0.50(-3.89%) |
Jan 16, 2015 | 13.58 | 13.67 | 12.85 | 12.85 | 127,867 | -0.78(-5.72%) |
Jan 15, 2015 | 13.70 | 13.87 | 13.15 | 13.63 | 234,358 | -0.01(-0.07%) |
Jan 14, 2015 | 13.23 | 13.78 | 13.19 | 13.64 | 266,472 | +0.29(+2.17%) |
Jan 13, 2015 | 13.03 | 13.50 | 13.03 | 13.35 | 147,882 | +0.38(+2.93%) |
Jan 12, 2015 | 13.25 | 13.31 | 12.77 | 12.97 | 91,762 | -0.33(-2.48%) |
Jan 09, 2015 | 13.90 | 13.96 | 13.07 | 13.30 | 138,445 | -0.40(-2.92%) |
Jan 08, 2015 | 12.44 | 13.93 | 12.15 | 13.70 | 414,428 | +1.29(+10.39%) |
Jan 07, 2015 | 12.38 | 12.60 | 12.21 | 12.41 | 97,831 | +0.33(+2.73%) |
Jan 06, 2015 | 12.60 | 12.84 | 12.08 | 12.08 | 150,786 | -0.52(-4.13%) |
Jan 05, 2015 | 12.33 | 12.90 | 12.33 | 12.60 | 98,275 | +0.23(+1.86%) |