Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 14.11 | 14.27 | 13.76 | 13.99 | 429,175 | -0.14(-1.02%) |
Mar 30, 2015 | 14.21 | 14.35 | 14.08 | 14.14 | 256,541 | -0.01(-0.07%) |
Mar 27, 2015 | 13.85 | 14.26 | 13.78 | 14.15 | 281,348 | +0.37(+2.71%) |
Mar 26, 2015 | 13.73 | 13.89 | 13.41 | 13.77 | 407,604 | -0.14(-1.03%) |
Mar 25, 2015 | 14.69 | 14.72 | 13.88 | 13.92 | 392,590 | -0.80(-5.45%) |
Mar 24, 2015 | 14.84 | 14.90 | 14.55 | 14.72 | 339,226 | -0.18(-1.22%) |
Mar 23, 2015 | 14.73 | 15.28 | 14.69 | 14.90 | 453,985 | +0.10(+0.65%) |
Mar 20, 2015 | 15.03 | 15.06 | 14.60 | 14.80 | 680,466 | -0.20(-1.34%) |
Mar 19, 2015 | 14.99 | 15.20 | 14.74 | 15.00 | 333,417 | -0.01(-0.06%) |
Mar 18, 2015 | 15.10 | 15.21 | 14.77 | 15.01 | 477,384 | -0.09(-0.57%) |
Mar 17, 2015 | 15.19 | 15.25 | 14.87 | 15.10 | 530,438 | -0.05(-0.32%) |
Mar 16, 2015 | 14.78 | 15.17 | 14.73 | 15.15 | 638,254 | +0.54(+3.73%) |
Mar 13, 2015 | 14.76 | 14.79 | 14.44 | 14.60 | 495,747 | -0.16(-1.10%) |
Mar 12, 2015 | 14.19 | 14.77 | 14.19 | 14.77 | 405,115 | +0.60(+4.25%) |
Mar 11, 2015 | 14.22 | 14.28 | 14.00 | 14.16 | 371,937 | +0.01(+0.07%) |
Mar 10, 2015 | 14.33 | 14.35 | 13.80 | 14.15 | 392,273 | -0.39(-2.69%) |
Mar 09, 2015 | 14.36 | 14.55 | 14.14 | 14.55 | 378,839 | +0.23(+1.60%) |
Mar 06, 2015 | 14.70 | 14.88 | 14.29 | 14.32 | 507,588 | -0.47(-3.17%) |
Mar 05, 2015 | 14.74 | 14.96 | 14.41 | 14.78 | 875,677 | +0.11(+0.78%) |
Mar 04, 2015 | 14.72 | 14.84 | 14.51 | 14.67 | 432,800 | -0.19(-1.29%) |
Mar 03, 2015 | 14.70 | 14.98 | 14.65 | 14.86 | 654,871 | +0.08(+0.52%) |
Mar 02, 2015 | 13.99 | 14.90 | 13.97 | 14.78 | 724,113 | +0.82(+5.88%) |
Feb 27, 2015 | 14.23 | 14.31 | 13.93 | 13.96 | 323,729 | -0.36(-2.53%) |
Feb 26, 2015 | 14.33 | 14.33 | 13.92 | 14.33 | 563,948 | -0.06(-0.40%) |
Feb 25, 2015 | 14.83 | 15.00 | 14.31 | 14.38 | 855,762 | -0.44(-2.96%) |
Feb 24, 2015 | 14.02 | 15.00 | 13.93 | 14.82 | 1,111,702 | +0.65(+4.58%) |
Feb 23, 2015 | 13.30 | 14.20 | 13.22 | 14.17 | 776,109 | +0.85(+6.38%) |
Feb 20, 2015 | 13.15 | 13.37 | 12.92 | 13.32 | 479,508 | +0.18(+1.38%) |
Feb 19, 2015 | 13.24 | 13.37 | 13.06 | 13.14 | 444,616 | +0.00(+0.00%) |
Feb 18, 2015 | 12.88 | 13.14 | 12.70 | 13.14 | 424,148 | +0.24(+1.85%) |
Feb 17, 2015 | 13.19 | 13.35 | 12.77 | 12.90 | 973,612 | -0.32(-2.38%) |
Feb 13, 2015 | 11.97 | 13.22 | 13.22 | 13.22 | 1,628,859 | +1.80(+15.72%) |
Feb 12, 2015 | 11.67 | 11.98 | 11.07 | 11.42 | 960,079 | -0.88(-7.14%) |
Feb 11, 2015 | 12.18 | 12.38 | 12.00 | 12.30 | 377,638 | +0.14(+1.18%) |
Feb 10, 2015 | 12.02 | 12.20 | 11.79 | 12.16 | 374,212 | +0.28(+2.33%) |
Feb 09, 2015 | 12.45 | 12.50 | 11.86 | 11.88 | 485,567 | -0.72(-5.69%) |
Feb 06, 2015 | 12.43 | 12.78 | 12.19 | 12.60 | 374,774 | +0.13(+1.07%) |
Feb 05, 2015 | 12.22 | 12.53 | 12.05 | 12.46 | 385,656 | +0.28(+2.27%) |
Feb 04, 2015 | 11.77 | 12.29 | 11.73 | 12.19 | 319,567 | +0.40(+3.40%) |
Feb 03, 2015 | 11.77 | 12.04 | 11.57 | 11.79 | 678,827 | +0.04(+0.33%) |
Feb 02, 2015 | 11.96 | 11.99 | 11.37 | 11.75 | 504,039 | -0.24(-1.99%) |
Jan 30, 2015 | 12.83 | 13.00 | 11.96 | 11.99 | 630,866 | -1.02(-7.86%) |
Jan 29, 2015 | 12.54 | 13.06 | 12.42 | 13.01 | 439,778 | +0.49(+3.89%) |
Jan 28, 2015 | 13.04 | 13.04 | 12.46 | 12.52 | 575,395 | -0.38(-2.96%) |
Jan 27, 2015 | 13.03 | 13.24 | 12.85 | 12.90 | 363,842 | -0.26(-1.96%) |
Jan 26, 2015 | 12.56 | 13.20 | 12.40 | 13.16 | 933,652 | +0.54(+4.31%) |
Jan 23, 2015 | 12.70 | 12.70 | 12.37 | 12.62 | 508,933 | -0.03(-0.23%) |
Jan 22, 2015 | 12.37 | 12.67 | 12.16 | 12.65 | 453,051 | +0.41(+3.36%) |
Jan 21, 2015 | 12.13 | 12.37 | 11.95 | 12.23 | 426,411 | +0.02(+0.16%) |
Jan 20, 2015 | 11.75 | 12.23 | 11.68 | 12.22 | 434,742 | +0.55(+4.75%) |
Jan 16, 2015 | 11.55 | 11.73 | 11.38 | 11.66 | 307,514 | +0.12(+1.08%) |
Jan 15, 2015 | 11.68 | 11.79 | 11.50 | 11.54 | 308,562 | -0.15(-1.31%) |
Jan 14, 2015 | 11.74 | 12.09 | 11.51 | 11.69 | 479,971 | -0.32(-2.70%) |
Jan 13, 2015 | 12.16 | 12.44 | 11.80 | 12.02 | 443,606 | +0.17(+1.45%) |
Jan 12, 2015 | 11.85 | 12.02 | 11.69 | 11.84 | 457,727 | +0.11(+0.90%) |
Jan 09, 2015 | 12.07 | 12.19 | 11.72 | 11.74 | 339,198 | -0.32(-2.62%) |
Jan 08, 2015 | 11.82 | 12.10 | 11.64 | 12.05 | 867,836 | +0.38(+3.27%) |
Jan 07, 2015 | 11.70 | 11.91 | 11.45 | 11.67 | 442,555 | +0.07(+0.58%) |
Jan 06, 2015 | 12.23 | 12.29 | 11.52 | 11.60 | 643,874 | -0.57(-4.71%) |
Jan 05, 2015 | 12.61 | 12.63 | 12.15 | 12.18 | 676,028 | -0.47(-3.70%) |