Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 14.41 | 14.56 | 14.37 | 14.49 | 4,166,664 | +0.10(+0.70%) |
Mar 30, 2015 | 14.53 | 14.57 | 14.37 | 14.39 | 3,004,360 | -0.10(-0.67%) |
Mar 27, 2015 | 14.25 | 14.52 | 14.25 | 14.48 | 3,767,625 | +0.25(+1.73%) |
Mar 26, 2015 | 14.35 | 14.36 | 14.17 | 14.24 | 3,649,423 | -0.12(-0.82%) |
Mar 25, 2015 | 14.55 | 14.55 | 14.32 | 14.36 | 2,901,716 | -0.18(-1.26%) |
Mar 24, 2015 | 14.63 | 14.68 | 14.53 | 14.54 | 2,517,476 | -0.10(-0.66%) |
Mar 23, 2015 | 14.68 | 14.75 | 14.62 | 14.63 | 3,876,951 | -0.03(-0.20%) |
Mar 20, 2015 | 14.72 | 14.90 | 14.65 | 14.66 | 4,733,099 | -0.01(-0.06%) |
Mar 19, 2015 | 14.80 | 14.82 | 14.62 | 14.67 | 3,508,944 | -0.17(-1.17%) |
Mar 18, 2015 | 14.76 | 14.93 | 14.60 | 14.85 | 2,556,923 | +0.08(+0.55%) |
Mar 17, 2015 | 14.49 | 14.80 | 14.39 | 14.77 | 3,607,913 | +0.26(+1.78%) |
Mar 16, 2015 | 14.61 | 14.62 | 14.47 | 14.51 | 2,755,989 | -0.09(-0.62%) |
Mar 13, 2015 | 14.70 | 14.77 | 14.53 | 14.60 | 2,881,390 | -0.14(-0.96%) |
Mar 12, 2015 | 14.58 | 14.75 | 14.53 | 14.74 | 5,101,395 | +0.19(+1.34%) |
Mar 11, 2015 | 14.57 | 14.68 | 14.46 | 14.55 | 3,130,194 | -0.05(-0.32%) |
Mar 10, 2015 | 14.85 | 15.00 | 14.56 | 14.59 | 5,842,186 | -0.39(-2.62%) |
Mar 09, 2015 | 15.00 | 15.05 | 14.95 | 14.98 | 6,618,858 | +0.03(+0.22%) |
Mar 06, 2015 | 14.76 | 14.99 | 14.67 | 14.95 | 10,215,065 | +0.06(+0.38%) |
Mar 05, 2015 | 14.77 | 14.91 | 14.68 | 14.89 | 4,862,346 | +0.19(+1.31%) |
Mar 04, 2015 | 14.68 | 14.76 | 14.60 | 14.70 | 4,710,849 | +0.01(+0.06%) |
Mar 03, 2015 | 14.62 | 14.72 | 14.61 | 14.69 | 6,421,911 | -0.02(-0.16%) |
Mar 02, 2015 | 14.53 | 14.72 | 14.46 | 14.72 | 5,708,585 | +0.24(+1.65%) |
Feb 27, 2015 | 14.41 | 14.55 | 14.41 | 14.48 | 3,722,748 | +0.04(+0.28%) |
Feb 26, 2015 | 14.17 | 14.51 | 14.16 | 14.44 | 8,208,012 | +0.01(+0.09%) |
Feb 25, 2015 | 14.50 | 14.59 | 14.32 | 14.42 | 4,950,452 | -0.06(-0.43%) |
Feb 24, 2015 | 14.45 | 14.52 | 14.39 | 14.49 | 3,817,876 | +0.05(+0.36%) |
Feb 23, 2015 | 14.42 | 14.49 | 14.33 | 14.43 | 6,671,204 | +0.03(+0.23%) |
Feb 20, 2015 | 14.24 | 14.42 | 14.15 | 14.40 | 4,897,374 | +0.17(+1.18%) |
Feb 19, 2015 | 14.14 | 14.24 | 14.12 | 14.23 | 3,219,910 | +0.04(+0.27%) |
Feb 18, 2015 | 14.08 | 14.27 | 14.03 | 14.19 | 4,951,267 | +0.13(+0.95%) |
Feb 17, 2015 | 13.85 | 14.12 | 13.82 | 14.06 | 6,466,150 | +0.19(+1.36%) |
Feb 13, 2015 | 13.69 | 13.87 | 13.87 | 13.87 | 5,138,229 | +0.21(+1.51%) |
Feb 12, 2015 | 13.33 | 13.70 | 13.29 | 13.67 | 5,921,886 | +0.42(+3.18%) |
Feb 11, 2015 | 12.93 | 13.28 | 12.88 | 13.25 | 7,082,114 | +0.38(+2.95%) |
Feb 10, 2015 | 12.76 | 12.89 | 12.72 | 12.87 | 7,348,624 | +0.06(+0.44%) |
Feb 09, 2015 | 12.79 | 12.87 | 12.73 | 12.81 | 9,200,998 | -0.01(-0.06%) |
Feb 06, 2015 | 12.87 | 12.91 | 12.68 | 12.82 | 13,802,789 | +0.00(+0.03%) |
Feb 05, 2015 | 12.85 | 12.85 | 12.69 | 12.81 | 15,174,620 | +0.00(+0.00%) |
Feb 04, 2015 | 13.17 | 13.17 | 12.62 | 12.81 | 25,359,688 | -0.87(-6.34%) |
Feb 03, 2015 | 13.50 | 13.73 | 13.45 | 13.68 | 6,807,364 | +0.31(+2.33%) |
Feb 02, 2015 | 13.09 | 13.39 | 13.01 | 13.37 | 5,180,891 | +0.35(+2.71%) |
Jan 30, 2015 | 12.91 | 13.12 | 12.86 | 13.01 | 4,983,482 | +0.05(+0.39%) |
Jan 29, 2015 | 13.20 | 13.28 | 12.86 | 12.96 | 3,581,843 | -0.20(-1.52%) |
Jan 28, 2015 | 13.61 | 13.65 | 13.14 | 13.16 | 2,671,354 | -0.30(-2.24%) |
Jan 27, 2015 | 13.57 | 13.62 | 13.36 | 13.47 | 2,320,581 | -0.25(-1.79%) |
Jan 26, 2015 | 13.55 | 13.79 | 13.54 | 13.71 | 2,807,849 | +0.17(+1.26%) |
Jan 23, 2015 | 13.30 | 13.56 | 13.25 | 13.54 | 2,614,571 | +0.24(+1.81%) |
Jan 22, 2015 | 13.32 | 13.43 | 13.14 | 13.30 | 6,623,208 | +0.10(+0.74%) |
Jan 21, 2015 | 13.28 | 13.37 | 13.16 | 13.20 | 2,515,906 | -0.10(-0.76%) |
Jan 20, 2015 | 13.17 | 13.42 | 13.10 | 13.30 | 4,667,117 | +0.15(+1.13%) |
Jan 16, 2015 | 12.95 | 13.19 | 12.94 | 13.15 | 4,173,414 | +0.16(+1.25%) |
Jan 15, 2015 | 13.22 | 13.24 | 12.98 | 12.99 | 4,558,922 | -0.12(-0.93%) |
Jan 14, 2015 | 13.13 | 13.17 | 12.85 | 13.11 | 4,690,359 | -0.15(-1.10%) |
Jan 13, 2015 | 12.96 | 13.44 | 12.91 | 13.26 | 6,134,348 | +0.35(+2.68%) |
Jan 12, 2015 | 13.13 | 13.13 | 12.83 | 12.91 | 3,830,954 | -0.22(-1.69%) |
Jan 09, 2015 | 13.18 | 13.23 | 13.04 | 13.13 | 1,943,180 | -0.00(-0.03%) |
Jan 08, 2015 | 12.92 | 13.19 | 12.86 | 13.14 | 3,608,008 | +0.31(+2.45%) |
Jan 07, 2015 | 12.88 | 12.91 | 12.79 | 12.82 | 2,540,624 | -0.02(-0.18%) |
Jan 06, 2015 | 12.81 | 12.97 | 12.64 | 12.85 | 4,713,461 | +0.05(+0.37%) |
Jan 05, 2015 | 12.80 | 12.88 | 12.71 | 12.80 | 2,104,547 | -0.07(-0.58%) |