Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 11.54 | 11.63 | 11.46 | 11.60 | 1,608,326 | -0.02(-0.20%) |
Mar 30, 2015 | 11.69 | 12.01 | 11.61 | 11.63 | 1,210,400 | -0.04(-0.33%) |
Mar 27, 2015 | 11.52 | 11.71 | 11.40 | 11.66 | 1,639,004 | +0.13(+1.14%) |
Mar 26, 2015 | 11.77 | 12.12 | 11.42 | 11.53 | 1,242,323 | -0.30(-2.56%) |
Mar 25, 2015 | 13.05 | 13.05 | 11.17 | 11.84 | 5,494,215 | -1.27(-9.66%) |
Mar 24, 2015 | 13.09 | 13.16 | 12.98 | 13.10 | 624,315 | -0.02(-0.18%) |
Mar 23, 2015 | 12.80 | 13.22 | 12.79 | 13.12 | 842,815 | +0.34(+2.67%) |
Mar 20, 2015 | 12.71 | 12.90 | 12.59 | 12.78 | 934,493 | +0.07(+0.55%) |
Mar 19, 2015 | 12.71 | 12.73 | 12.51 | 12.71 | 326,365 | -0.07(-0.55%) |
Mar 18, 2015 | 12.66 | 12.91 | 12.60 | 12.78 | 569,140 | +0.06(+0.49%) |
Mar 17, 2015 | 12.62 | 12.84 | 12.60 | 12.72 | 601,032 | +0.03(+0.25%) |
Mar 16, 2015 | 12.99 | 12.99 | 12.60 | 12.69 | 428,007 | -0.29(-2.21%) |
Mar 13, 2015 | 13.02 | 13.07 | 12.60 | 12.98 | 578,479 | -0.11(-0.83%) |
Mar 12, 2015 | 13.22 | 13.36 | 12.97 | 13.09 | 323,842 | -0.02(-0.18%) |
Mar 11, 2015 | 12.98 | 13.16 | 12.87 | 13.11 | 300,789 | +0.13(+1.02%) |
Mar 10, 2015 | 13.04 | 13.18 | 12.93 | 12.98 | 416,071 | -0.27(-2.05%) |
Mar 09, 2015 | 13.42 | 13.55 | 13.17 | 13.25 | 359,856 | -0.15(-1.10%) |
Mar 06, 2015 | 13.52 | 13.77 | 13.33 | 13.40 | 338,592 | -0.31(-2.27%) |
Mar 05, 2015 | 13.61 | 13.83 | 13.47 | 13.71 | 342,151 | +0.09(+0.68%) |
Mar 04, 2015 | 13.75 | 13.80 | 13.56 | 13.61 | 553,060 | -0.19(-1.35%) |
Mar 03, 2015 | 13.86 | 14.03 | 13.79 | 13.80 | 420,852 | -0.10(-0.73%) |
Mar 02, 2015 | 14.17 | 14.24 | 13.89 | 13.90 | 561,308 | -0.22(-1.59%) |
Feb 27, 2015 | 13.72 | 14.17 | 13.72 | 14.13 | 671,819 | +0.40(+2.93%) |
Feb 26, 2015 | 14.00 | 14.10 | 13.64 | 13.72 | 695,850 | -0.32(-2.26%) |
Feb 25, 2015 | 13.97 | 14.07 | 13.82 | 14.04 | 500,910 | +0.05(+0.39%) |
Feb 24, 2015 | 13.81 | 14.11 | 13.71 | 13.99 | 670,812 | +0.29(+2.09%) |
Feb 23, 2015 | 13.89 | 14.05 | 13.55 | 13.70 | 707,536 | -0.31(-2.21%) |
Feb 20, 2015 | 13.28 | 14.17 | 12.87 | 14.01 | 1,467,376 | +0.70(+5.29%) |
Feb 19, 2015 | 13.02 | 13.48 | 12.97 | 13.31 | 420,841 | +0.22(+1.72%) |
Feb 18, 2015 | 13.24 | 13.42 | 13.07 | 13.08 | 441,367 | -0.25(-1.86%) |
Feb 17, 2015 | 13.39 | 13.52 | 13.28 | 13.33 | 628,587 | -0.08(-0.58%) |
Feb 13, 2015 | 13.00 | 13.41 | 13.41 | 13.41 | 648,112 | +0.45(+3.46%) |
Feb 12, 2015 | 12.97 | 13.14 | 12.90 | 12.96 | 588,712 | +0.33(+2.57%) |
Feb 11, 2015 | 12.79 | 12.95 | 12.58 | 12.63 | 403,474 | -0.19(-1.45%) |
Feb 10, 2015 | 13.13 | 13.18 | 12.69 | 12.82 | 567,324 | -0.28(-2.13%) |
Feb 09, 2015 | 13.00 | 13.44 | 13.00 | 13.10 | 474,166 | +0.05(+0.36%) |
Feb 06, 2015 | 12.99 | 13.23 | 12.88 | 13.05 | 1,040,454 | +0.13(+1.02%) |
Feb 05, 2015 | 12.35 | 13.01 | 12.32 | 12.92 | 1,064,102 | +0.72(+5.90%) |
Feb 04, 2015 | 11.88 | 12.29 | 11.77 | 12.20 | 816,570 | +0.29(+2.47%) |
Feb 03, 2015 | 11.75 | 12.06 | 11.75 | 11.91 | 1,102,042 | +0.20(+1.72%) |
Feb 02, 2015 | 11.75 | 11.85 | 11.60 | 11.70 | 634,382 | +0.02(+0.13%) |
Jan 30, 2015 | 11.72 | 11.92 | 11.67 | 11.69 | 1,030,985 | -0.33(-2.71%) |
Jan 29, 2015 | 12.20 | 12.89 | 11.98 | 12.01 | 738,484 | -0.81(-6.34%) |
Jan 28, 2015 | 13.36 | 13.44 | 12.80 | 12.83 | 552,379 | -0.45(-3.38%) |
Jan 27, 2015 | 13.18 | 13.58 | 12.88 | 13.28 | 489,256 | -0.10(-0.75%) |
Jan 26, 2015 | 13.23 | 13.38 | 13.02 | 13.38 | 860,535 | +0.16(+1.23%) |
Jan 23, 2015 | 13.60 | 13.60 | 13.20 | 13.21 | 771,076 | -0.36(-2.68%) |
Jan 22, 2015 | 13.44 | 13.60 | 13.31 | 13.58 | 537,535 | +0.23(+1.74%) |
Jan 21, 2015 | 13.40 | 13.69 | 13.26 | 13.35 | 455,737 | -0.09(-0.69%) |
Jan 20, 2015 | 13.65 | 13.74 | 13.39 | 13.44 | 252,895 | -0.23(-1.70%) |
Jan 16, 2015 | 13.65 | 13.88 | 13.56 | 13.67 | 405,891 | -0.02(-0.11%) |
Jan 15, 2015 | 14.17 | 14.19 | 13.61 | 13.69 | 480,694 | -0.25(-1.78%) |
Jan 14, 2015 | 13.86 | 13.93 | 13.48 | 13.93 | 471,538 | -0.11(-0.77%) |
Jan 13, 2015 | 14.51 | 14.62 | 13.84 | 14.04 | 1,089,725 | -0.41(-2.84%) |
Jan 12, 2015 | 14.64 | 14.64 | 14.20 | 14.45 | 440,206 | -0.20(-1.37%) |
Jan 09, 2015 | 14.89 | 14.89 | 14.58 | 14.65 | 297,948 | -0.28(-1.87%) |
Jan 08, 2015 | 14.54 | 14.94 | 14.40 | 14.93 | 532,624 | +0.42(+2.88%) |
Jan 07, 2015 | 14.68 | 14.95 | 14.45 | 14.51 | 476,280 | -0.04(-0.27%) |
Jan 06, 2015 | 14.79 | 14.99 | 14.36 | 14.55 | 482,271 | -0.17(-1.16%) |
Jan 05, 2015 | 14.74 | 14.86 | 14.51 | 14.72 | 474,904 | -0.21(-1.40%) |