Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 12.79 | 12.98 | 12.79 | 12.85 | 7,600,637 | +0.01(+0.08%) |
Mar 30, 2015 | 12.64 | 12.95 | 12.64 | 12.84 | 6,753,992 | +0.25(+1.99%) |
Mar 27, 2015 | 12.86 | 12.88 | 12.53 | 12.59 | 7,192,954 | -0.28(-2.18%) |
Mar 26, 2015 | 12.85 | 12.96 | 12.70 | 12.87 | 6,572,155 | -0.03(-0.23%) |
Mar 25, 2015 | 13.22 | 13.30 | 12.87 | 12.90 | 8,766,356 | -0.33(-2.49%) |
Mar 24, 2015 | 13.24 | 13.34 | 13.17 | 13.23 | 9,122,881 | -0.01(-0.08%) |
Mar 23, 2015 | 13.18 | 13.35 | 13.15 | 13.24 | 6,153,039 | +0.06(+0.46%) |
Mar 20, 2015 | 12.89 | 13.25 | 12.75 | 13.18 | 15,805,616 | +0.34(+2.65%) |
Mar 19, 2015 | 12.97 | 13.05 | 12.83 | 12.84 | 7,850,905 | -0.15(-1.15%) |
Mar 18, 2015 | 12.82 | 13.11 | 12.71 | 12.99 | 8,762,935 | +0.16(+1.25%) |
Mar 17, 2015 | 12.86 | 12.92 | 12.78 | 12.83 | 5,107,904 | -0.06(-0.47%) |
Mar 16, 2015 | 12.72 | 12.92 | 12.65 | 12.89 | 7,140,186 | +0.14(+1.10%) |
Mar 13, 2015 | 12.68 | 12.77 | 12.59 | 12.75 | 7,044,587 | +0.08(+0.63%) |
Mar 12, 2015 | 12.82 | 12.87 | 12.64 | 12.67 | 8,060,343 | -0.20(-1.55%) |
Mar 11, 2015 | 12.77 | 13.11 | 12.72 | 12.87 | 8,767,000 | +0.12(+0.94%) |
Mar 10, 2015 | 13.20 | 13.22 | 12.74 | 12.75 | 11,049,184 | -0.51(-3.85%) |
Mar 09, 2015 | 13.14 | 13.31 | 13.07 | 13.26 | 6,938,531 | +0.12(+0.91%) |
Mar 06, 2015 | 13.46 | 13.46 | 13.08 | 13.14 | 8,073,990 | -0.38(-2.81%) |
Mar 05, 2015 | 13.37 | 13.53 | 13.22 | 13.52 | 8,671,346 | +0.15(+1.12%) |
Mar 04, 2015 | 13.43 | 13.43 | 13.24 | 13.37 | 5,892,033 | -0.06(-0.45%) |
Mar 03, 2015 | 13.43 | 13.63 | 13.39 | 13.43 | 5,615,649 | -0.15(-1.10%) |
Mar 02, 2015 | 13.65 | 13.72 | 13.48 | 13.58 | 7,803,176 | -0.07(-0.51%) |
Feb 27, 2015 | 13.30 | 13.66 | 13.15 | 13.65 | 11,841,231 | +0.29(+2.17%) |
Feb 26, 2015 | 13.70 | 13.73 | 13.30 | 13.36 | 11,479,525 | -0.34(-2.48%) |
Feb 25, 2015 | 13.90 | 13.91 | 13.60 | 13.70 | 7,453,947 | -0.28(-2.00%) |
Feb 24, 2015 | 13.88 | 14.00 | 13.79 | 13.98 | 5,314,358 | +0.06(+0.43%) |
Feb 23, 2015 | 13.96 | 14.01 | 13.77 | 13.92 | 4,703,317 | -0.08(-0.57%) |
Feb 20, 2015 | 13.74 | 14.02 | 13.66 | 14.00 | 5,967,705 | +0.25(+1.82%) |
Feb 19, 2015 | 13.81 | 13.93 | 13.73 | 13.75 | 4,852,517 | -0.08(-0.58%) |
Feb 18, 2015 | 13.69 | 13.89 | 13.60 | 13.83 | 4,422,486 | +0.14(+1.02%) |
Feb 17, 2015 | 13.74 | 13.75 | 13.59 | 13.69 | 5,655,899 | -0.08(-0.58%) |
Feb 13, 2015 | 13.58 | 13.77 | 13.77 | 13.77 | 6,943,100 | +0.20(+1.47%) |
Feb 12, 2015 | 13.51 | 13.63 | 13.47 | 13.57 | 6,308,534 | +0.10(+0.74%) |
Feb 11, 2015 | 13.52 | 13.58 | 13.39 | 13.47 | 5,282,955 | -0.02(-0.15%) |
Feb 10, 2015 | 13.47 | 13.51 | 13.25 | 13.49 | 7,953,029 | +0.09(+0.67%) |
Feb 09, 2015 | 13.38 | 13.50 | 13.35 | 13.40 | 5,869,580 | -0.03(-0.22%) |
Feb 06, 2015 | 13.50 | 13.54 | 13.38 | 13.43 | 6,755,311 | -0.03(-0.22%) |
Feb 05, 2015 | 13.45 | 13.51 | 13.36 | 13.46 | 6,500,220 | +0.05(+0.37%) |
Feb 04, 2015 | 13.35 | 13.53 | 13.33 | 13.41 | 9,476,081 | -0.02(-0.15%) |
Feb 03, 2015 | 13.53 | 13.65 | 13.32 | 13.43 | 11,009,894 | +0.05(+0.37%) |
Feb 02, 2015 | 13.17 | 13.42 | 13.00 | 13.38 | 8,941,869 | +0.21(+1.59%) |
Jan 30, 2015 | 13.25 | 13.34 | 12.94 | 13.17 | 18,474,516 | -0.39(-2.88%) |
Jan 29, 2015 | 13.24 | 13.63 | 13.14 | 13.56 | 10,439,618 | +0.32(+2.42%) |
Jan 28, 2015 | 13.70 | 13.71 | 13.23 | 13.24 | 7,759,566 | -0.33(-2.43%) |
Jan 27, 2015 | 13.48 | 13.70 | 13.41 | 13.57 | 6,813,538 | -0.17(-1.24%) |
Jan 26, 2015 | 13.81 | 13.88 | 13.59 | 13.74 | 5,026,912 | -0.06(-0.43%) |
Jan 23, 2015 | 14.00 | 14.15 | 13.78 | 13.80 | 5,315,009 | -0.17(-1.22%) |
Jan 22, 2015 | 13.65 | 14.00 | 13.57 | 13.97 | 5,104,046 | +0.39(+2.87%) |
Jan 21, 2015 | 13.43 | 13.59 | 13.34 | 13.58 | 4,913,831 | +0.08(+0.59%) |
Jan 20, 2015 | 13.63 | 13.68 | 13.35 | 13.50 | 5,104,891 | -0.10(-0.74%) |
Jan 16, 2015 | 13.34 | 13.61 | 13.21 | 13.60 | 5,816,592 | +0.21(+1.57%) |
Jan 15, 2015 | 13.73 | 13.81 | 13.38 | 13.39 | 5,992,135 | -0.33(-2.41%) |
Jan 14, 2015 | 13.48 | 13.74 | 13.41 | 13.72 | 7,597,737 | +0.06(+0.44%) |
Jan 13, 2015 | 13.67 | 13.97 | 13.48 | 13.66 | 6,274,009 | +0.07(+0.52%) |
Jan 12, 2015 | 13.75 | 13.75 | 13.48 | 13.59 | 4,333,963 | -0.14(-1.02%) |
Jan 09, 2015 | 13.82 | 13.84 | 13.51 | 13.73 | 8,084,455 | -0.08(-0.58%) |
Jan 08, 2015 | 13.52 | 13.82 | 13.52 | 13.81 | 6,229,982 | +0.37(+2.75%) |
Jan 07, 2015 | 13.33 | 13.50 | 13.23 | 13.44 | 4,836,408 | +0.17(+1.28%) |
Jan 06, 2015 | 13.47 | 13.49 | 13.08 | 13.27 | 7,170,289 | -0.18(-1.34%) |
Jan 05, 2015 | 13.64 | 13.72 | 13.34 | 13.45 | 7,032,861 | -0.30(-2.18%) |