Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 13.78 | 14.09 | 13.70 | 14.00 | 1,880,958 | +0.18(+1.30%) |
Mar 30, 2015 | 14.07 | 14.11 | 13.77 | 13.82 | 775,891 | -0.10(-0.75%) |
Mar 27, 2015 | 13.81 | 13.98 | 13.75 | 13.92 | 973,978 | +0.10(+0.75%) |
Mar 26, 2015 | 13.85 | 13.91 | 13.66 | 13.82 | 940,878 | -0.08(-0.61%) |
Mar 25, 2015 | 14.18 | 14.25 | 13.88 | 13.90 | 993,143 | -0.24(-1.67%) |
Mar 24, 2015 | 14.77 | 14.87 | 14.05 | 14.14 | 1,694,136 | -0.63(-4.28%) |
Mar 23, 2015 | 14.19 | 14.80 | 14.12 | 14.77 | 2,082,359 | +0.96(+6.97%) |
Mar 20, 2015 | 13.86 | 13.91 | 13.61 | 13.81 | 1,397,137 | +0.02(+0.14%) |
Mar 19, 2015 | 13.20 | 13.87 | 13.17 | 13.79 | 1,221,115 | +0.57(+4.28%) |
Mar 18, 2015 | 12.85 | 13.25 | 12.67 | 13.22 | 1,197,168 | +0.31(+2.41%) |
Mar 17, 2015 | 12.73 | 12.93 | 12.49 | 12.91 | 903,802 | +0.10(+0.81%) |
Mar 16, 2015 | 12.85 | 12.99 | 12.57 | 12.81 | 652,423 | +0.08(+0.59%) |
Mar 13, 2015 | 12.63 | 12.75 | 12.46 | 12.73 | 593,964 | +0.12(+0.97%) |
Mar 12, 2015 | 12.54 | 12.68 | 12.44 | 12.61 | 763,182 | +0.18(+1.44%) |
Mar 11, 2015 | 12.32 | 12.47 | 12.23 | 12.43 | 696,167 | +0.15(+1.23%) |
Mar 10, 2015 | 12.53 | 12.60 | 12.13 | 12.28 | 1,259,837 | -0.36(-2.84%) |
Mar 09, 2015 | 12.67 | 12.75 | 12.49 | 12.64 | 1,233,788 | +0.01(+0.08%) |
Mar 06, 2015 | 12.37 | 12.75 | 12.33 | 12.63 | 1,188,578 | +0.03(+0.22%) |
Mar 05, 2015 | 12.78 | 12.84 | 12.54 | 12.60 | 559,367 | -0.13(-1.04%) |
Mar 04, 2015 | 12.80 | 12.89 | 12.50 | 12.73 | 1,207,616 | -0.18(-1.39%) |
Mar 03, 2015 | 12.82 | 12.94 | 12.77 | 12.91 | 1,528,877 | +0.05(+0.37%) |
Mar 02, 2015 | 12.73 | 12.87 | 12.61 | 12.86 | 1,211,865 | +0.16(+1.26%) |
Feb 27, 2015 | 12.35 | 12.73 | 12.23 | 12.70 | 1,485,529 | +0.38(+3.12%) |
Feb 26, 2015 | 12.02 | 12.32 | 11.97 | 12.32 | 1,365,410 | +0.31(+2.57%) |
Feb 25, 2015 | 11.43 | 12.03 | 11.34 | 12.01 | 2,309,764 | +0.47(+4.06%) |
Feb 24, 2015 | 12.18 | 12.19 | 11.51 | 11.54 | 2,493,111 | -0.65(-5.30%) |
Feb 23, 2015 | 12.59 | 12.63 | 12.10 | 12.19 | 2,286,281 | -0.43(-3.41%) |
Feb 20, 2015 | 12.89 | 12.93 | 12.50 | 12.62 | 2,835,166 | -0.51(-3.85%) |
Feb 19, 2015 | 13.27 | 13.29 | 13.07 | 13.13 | 849,294 | -0.18(-1.34%) |
Feb 18, 2015 | 13.26 | 13.34 | 12.88 | 13.30 | 1,171,505 | -0.05(-0.35%) |
Feb 17, 2015 | 13.39 | 13.45 | 13.14 | 13.35 | 953,444 | -0.07(-0.49%) |
Feb 13, 2015 | 13.31 | 13.42 | 13.42 | 13.42 | 591,113 | +0.10(+0.77%) |
Feb 12, 2015 | 13.39 | 13.41 | 13.19 | 13.31 | 583,834 | +0.00(+0.00%) |
Feb 11, 2015 | 13.11 | 13.37 | 13.08 | 13.31 | 699,470 | +0.16(+1.21%) |
Feb 10, 2015 | 12.98 | 13.26 | 12.97 | 13.15 | 698,659 | +0.23(+1.81%) |
Feb 09, 2015 | 12.99 | 13.13 | 12.87 | 12.92 | 588,996 | -0.14(-1.08%) |
Feb 06, 2015 | 13.11 | 13.23 | 12.98 | 13.06 | 1,175,605 | -0.06(-0.43%) |
Feb 05, 2015 | 12.99 | 13.12 | 12.92 | 13.12 | 802,635 | +0.22(+1.67%) |
Feb 04, 2015 | 12.94 | 13.08 | 12.81 | 12.90 | 1,029,613 | -0.10(-0.79%) |
Feb 03, 2015 | 12.75 | 13.08 | 12.71 | 13.00 | 1,032,973 | +0.19(+1.46%) |
Feb 02, 2015 | 12.70 | 12.84 | 12.51 | 12.82 | 902,299 | +0.15(+1.18%) |
Jan 30, 2015 | 12.84 | 12.91 | 12.47 | 12.67 | 1,702,770 | -0.31(-2.38%) |
Jan 29, 2015 | 12.79 | 13.01 | 12.49 | 12.98 | 1,311,006 | +0.19(+1.46%) |
Jan 28, 2015 | 13.24 | 13.34 | 12.74 | 12.79 | 984,877 | -0.44(-3.33%) |
Jan 27, 2015 | 12.95 | 13.34 | 12.90 | 13.23 | 904,866 | +0.16(+1.22%) |
Jan 26, 2015 | 12.98 | 13.09 | 12.61 | 13.07 | 2,265,583 | +0.17(+1.31%) |
Jan 23, 2015 | 13.24 | 13.24 | 12.85 | 12.90 | 1,039,393 | -0.37(-2.75%) |
Jan 22, 2015 | 13.19 | 13.28 | 12.98 | 13.27 | 1,018,215 | +0.21(+1.58%) |
Jan 21, 2015 | 12.91 | 13.15 | 12.84 | 13.06 | 1,172,273 | +0.08(+0.65%) |
Jan 20, 2015 | 13.12 | 13.13 | 12.76 | 12.98 | 1,247,095 | -0.10(-0.79%) |
Jan 16, 2015 | 12.70 | 13.12 | 12.59 | 13.08 | 1,663,822 | +0.38(+3.03%) |
Jan 15, 2015 | 12.85 | 12.86 | 12.60 | 12.69 | 1,420,214 | -0.08(-0.66%) |
Jan 14, 2015 | 13.32 | 13.38 | 12.66 | 12.78 | 3,187,318 | -0.72(-5.34%) |
Jan 13, 2015 | 13.28 | 13.72 | 13.10 | 13.50 | 13,487,356 | +0.37(+2.86%) |
Jan 12, 2015 | 12.65 | 13.23 | 12.65 | 13.13 | 2,424,915 | -0.32(-2.37%) |
Jan 09, 2015 | 12.95 | 13.58 | 12.94 | 13.44 | 2,799,477 | +0.96(+7.65%) |
Jan 08, 2015 | 12.90 | 12.91 | 12.41 | 12.49 | 1,750,990 | -0.26(-2.06%) |
Jan 07, 2015 | 12.66 | 12.81 | 12.56 | 12.75 | 855,364 | +0.24(+1.95%) |
Jan 06, 2015 | 12.63 | 12.67 | 12.28 | 12.51 | 1,462,612 | -0.13(-1.04%) |
Jan 05, 2015 | 12.64 | 12.80 | 12.39 | 12.64 | 1,575,373 | -0.53(-4.05%) |