Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 13.65 | 13.91 | 13.61 | 13.77 | 2,991,104 | -0.07(-0.53%) |
Mar 30, 2015 | 13.40 | 13.90 | 13.36 | 13.84 | 5,246,152 | +0.45(+3.35%) |
Mar 27, 2015 | 13.68 | 13.73 | 13.32 | 13.39 | 2,311,178 | -0.38(-2.78%) |
Mar 26, 2015 | 14.21 | 14.49 | 13.76 | 13.78 | 2,385,113 | -0.24(-1.69%) |
Mar 25, 2015 | 14.18 | 14.27 | 13.92 | 14.01 | 2,092,666 | -0.10(-0.69%) |
Mar 24, 2015 | 13.96 | 14.14 | 13.75 | 14.11 | 1,900,184 | +0.24(+1.70%) |
Mar 23, 2015 | 13.68 | 13.96 | 13.64 | 13.87 | 1,690,327 | +0.23(+1.67%) |
Mar 20, 2015 | 13.54 | 13.70 | 13.52 | 13.65 | 2,898,978 | +0.31(+2.32%) |
Mar 19, 2015 | 13.92 | 13.94 | 13.33 | 13.34 | 2,270,475 | -0.92(-6.46%) |
Mar 18, 2015 | 13.61 | 14.39 | 13.50 | 14.26 | 2,224,082 | +0.58(+4.23%) |
Mar 17, 2015 | 13.47 | 13.78 | 13.34 | 13.68 | 1,955,684 | +0.07(+0.48%) |
Mar 16, 2015 | 13.35 | 13.61 | 13.29 | 13.61 | 2,683,469 | +0.03(+0.24%) |
Mar 13, 2015 | 13.55 | 13.61 | 13.34 | 13.58 | 1,769,601 | -0.16(-1.13%) |
Mar 12, 2015 | 14.16 | 14.16 | 13.73 | 13.74 | 2,675,761 | -0.24(-1.75%) |
Mar 11, 2015 | 13.80 | 14.02 | 13.71 | 13.98 | 2,812,334 | +0.02(+0.12%) |
Mar 10, 2015 | 14.07 | 14.18 | 13.82 | 13.96 | 2,590,097 | -0.24(-1.67%) |
Mar 09, 2015 | 14.43 | 14.56 | 14.11 | 14.20 | 3,078,770 | -0.04(-0.29%) |
Mar 06, 2015 | 14.35 | 14.48 | 14.15 | 14.24 | 1,863,967 | -0.23(-1.58%) |
Mar 05, 2015 | 14.55 | 14.57 | 14.35 | 14.47 | 2,459,506 | -0.07(-0.50%) |
Mar 04, 2015 | 14.32 | 14.63 | 14.23 | 14.54 | 4,673,669 | +0.29(+2.00%) |
Mar 03, 2015 | 14.02 | 14.40 | 13.91 | 14.26 | 3,370,067 | +0.38(+2.70%) |
Mar 02, 2015 | 14.10 | 14.06 | 13.87 | 13.88 | 2,295,881 | -0.22(-1.56%) |
Feb 27, 2015 | 14.28 | 14.36 | 14.09 | 14.10 | 1,978,030 | -0.07(-0.52%) |
Feb 26, 2015 | 14.39 | 14.40 | 14.16 | 14.18 | 2,141,255 | -0.40(-2.74%) |
Feb 25, 2015 | 14.53 | 14.59 | 14.34 | 14.58 | 2,092,087 | +0.15(+1.07%) |
Feb 24, 2015 | 14.36 | 14.47 | 14.16 | 14.42 | 3,288,709 | +0.11(+0.80%) |
Feb 23, 2015 | 14.23 | 14.44 | 14.12 | 14.31 | 5,879,141 | -0.15(-1.02%) |
Feb 20, 2015 | 14.43 | 14.53 | 14.32 | 14.45 | 4,476,307 | +0.03(+0.23%) |
Feb 19, 2015 | 14.28 | 14.49 | 14.06 | 14.42 | 3,174,630 | -0.10(-0.67%) |
Feb 18, 2015 | 14.36 | 14.56 | 14.27 | 14.52 | 7,275,538 | -0.84(-5.47%) |
Feb 17, 2015 | 15.79 | 15.79 | 15.14 | 15.36 | 4,129,356 | -0.48(-3.04%) |
Feb 13, 2015 | 16.26 | 15.84 | 15.84 | 15.84 | 2,672,483 | -0.24(-1.47%) |
Feb 12, 2015 | 16.07 | 16.35 | 15.75 | 16.08 | 3,344,339 | +0.16(+0.97%) |
Feb 11, 2015 | 16.03 | 16.20 | 15.70 | 15.92 | 4,331,229 | -0.37(-2.25%) |
Feb 10, 2015 | 16.67 | 16.71 | 15.93 | 16.29 | 3,324,952 | -0.40(-2.40%) |
Feb 09, 2015 | 16.77 | 17.06 | 16.68 | 16.69 | 3,119,032 | +0.05(+0.29%) |
Feb 06, 2015 | 16.97 | 17.02 | 16.57 | 16.64 | 3,494,866 | -0.05(-0.29%) |
Feb 05, 2015 | 16.57 | 16.77 | 16.32 | 16.69 | 2,780,863 | +0.43(+2.66%) |
Feb 04, 2015 | 16.45 | 16.48 | 15.72 | 16.26 | 4,434,663 | -0.60(-3.53%) |
Feb 03, 2015 | 16.74 | 17.23 | 16.64 | 16.85 | 4,258,885 | +0.59(+3.61%) |
Feb 02, 2015 | 15.80 | 16.36 | 15.66 | 16.26 | 3,403,859 | +0.86(+5.56%) |
Jan 30, 2015 | 14.54 | 15.62 | 14.37 | 15.41 | 3,398,728 | +0.70(+4.77%) |
Jan 29, 2015 | 15.09 | 15.14 | 14.17 | 14.71 | 4,071,546 | -0.24(-1.64%) |
Jan 28, 2015 | 15.91 | 15.95 | 14.94 | 14.95 | 4,145,170 | -1.25(-7.70%) |
Jan 27, 2015 | 16.09 | 16.35 | 15.93 | 16.20 | 3,902,138 | +0.07(+0.40%) |
Jan 26, 2015 | 16.01 | 16.29 | 15.88 | 16.13 | 3,545,958 | +0.12(+0.76%) |
Jan 23, 2015 | 16.04 | 16.27 | 15.85 | 16.01 | 2,646,999 | -0.10(-0.61%) |
Jan 22, 2015 | 15.91 | 16.11 | 15.72 | 16.11 | 2,415,872 | +0.18(+1.13%) |
Jan 21, 2015 | 15.89 | 16.35 | 15.85 | 15.93 | 2,790,660 | +0.24(+1.56%) |
Jan 20, 2015 | 16.13 | 16.31 | 15.59 | 15.69 | 3,174,360 | -1.11(-6.60%) |
Jan 16, 2015 | 15.78 | 17.00 | 15.77 | 16.79 | 2,868,185 | +1.06(+6.74%) |
Jan 15, 2015 | 16.26 | 16.33 | 15.71 | 15.73 | 2,587,148 | -0.19(-1.18%) |
Jan 14, 2015 | 15.25 | 16.00 | 15.18 | 15.92 | 2,633,957 | +0.40(+2.57%) |
Jan 13, 2015 | 15.56 | 15.77 | 15.27 | 15.52 | 3,086,986 | -0.16(-1.04%) |
Jan 12, 2015 | 16.06 | 16.09 | 15.39 | 15.69 | 3,430,864 | -0.64(-3.90%) |
Jan 09, 2015 | 16.24 | 16.48 | 16.00 | 16.32 | 2,796,641 | +0.12(+0.75%) |
Jan 08, 2015 | 16.02 | 16.37 | 15.86 | 16.20 | 2,748,966 | +0.39(+2.48%) |
Jan 07, 2015 | 16.15 | 16.34 | 15.70 | 15.81 | 2,931,926 | -0.12(-0.77%) |
Jan 06, 2015 | 15.84 | 16.30 | 15.69 | 15.93 | 2,913,852 | -0.06(-0.36%) |
Jan 05, 2015 | 16.54 | 16.56 | 15.80 | 15.99 | 2,952,118 | -0.94(-5.54%) |