Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 13.70 | 13.92 | 13.15 | 13.28 | 623,028 | -0.59(-4.25%) |
Mar 30, 2015 | 13.66 | 14.09 | 13.54 | 13.87 | 822,176 | +0.30(+2.21%) |
Mar 27, 2015 | 13.08 | 13.68 | 13.08 | 13.57 | 764,449 | +0.50(+3.83%) |
Mar 26, 2015 | 12.80 | 13.20 | 12.66 | 13.07 | 537,522 | +0.07(+0.54%) |
Mar 25, 2015 | 13.50 | 13.59 | 12.98 | 13.00 | 1,025,008 | -0.49(-3.63%) |
Mar 24, 2015 | 13.26 | 13.50 | 13.15 | 13.49 | 530,475 | +0.27(+2.04%) |
Mar 23, 2015 | 13.19 | 13.35 | 12.75 | 13.22 | 771,519 | +0.06(+0.46%) |
Mar 20, 2015 | 13.97 | 14.47 | 13.12 | 13.16 | 1,550,150 | -0.76(-5.46%) |
Mar 19, 2015 | 13.63 | 13.95 | 13.60 | 13.92 | 489,493 | +0.26(+1.90%) |
Mar 18, 2015 | 13.54 | 13.80 | 13.35 | 13.66 | 571,858 | +0.07(+0.52%) |
Mar 17, 2015 | 13.76 | 13.81 | 13.30 | 13.59 | 504,942 | -0.20(-1.45%) |
Mar 16, 2015 | 14.12 | 14.12 | 13.68 | 13.79 | 600,786 | -0.32(-2.27%) |
Mar 13, 2015 | 14.08 | 14.24 | 13.76 | 14.11 | 461,756 | +0.07(+0.50%) |
Mar 12, 2015 | 13.93 | 14.08 | 13.71 | 14.04 | 419,925 | +0.08(+0.57%) |
Mar 11, 2015 | 13.61 | 14.07 | 13.43 | 13.96 | 559,049 | +0.40(+2.95%) |
Mar 10, 2015 | 13.31 | 13.71 | 13.22 | 13.56 | 369,620 | -0.03(-0.22%) |
Mar 09, 2015 | 13.69 | 13.85 | 13.35 | 13.59 | 364,839 | -0.04(-0.29%) |
Mar 06, 2015 | 14.00 | 14.09 | 13.51 | 13.63 | 530,412 | -0.45(-3.20%) |
Mar 05, 2015 | 14.13 | 14.39 | 13.85 | 14.08 | 531,072 | +0.02(+0.14%) |
Mar 04, 2015 | 13.36 | 14.07 | 13.19 | 14.06 | 802,039 | +0.70(+5.24%) |
Mar 03, 2015 | 13.40 | 13.55 | 13.05 | 13.36 | 658,315 | -0.13(-0.96%) |
Mar 02, 2015 | 13.84 | 14.09 | 13.23 | 13.49 | 870,815 | -0.41(-2.95%) |
Feb 27, 2015 | 13.42 | 14.00 | 13.12 | 13.90 | 1,295,664 | +0.08(+0.58%) |
Feb 26, 2015 | 14.39 | 14.67 | 13.58 | 13.82 | 1,465,817 | -1.17(-7.81%) |
Feb 25, 2015 | 14.68 | 15.36 | 14.56 | 14.99 | 1,182,776 | +0.18(+1.22%) |
Feb 24, 2015 | 15.49 | 15.68 | 14.38 | 14.81 | 1,215,779 | -0.67(-4.36%) |
Feb 23, 2015 | 15.23 | 15.74 | 14.60 | 15.48 | 1,381,552 | +0.27(+1.81%) |
Feb 20, 2015 | 15.23 | 15.44 | 15.17 | 15.21 | 596,918 | +0.03(+0.20%) |
Feb 19, 2015 | 14.68 | 15.45 | 14.60 | 15.18 | 864,911 | +0.48(+3.27%) |
Feb 18, 2015 | 14.66 | 14.84 | 14.29 | 14.70 | 695,432 | +0.01(+0.07%) |
Feb 17, 2015 | 13.58 | 14.76 | 13.58 | 14.69 | 2,818,102 | +1.93(+15.13%) |
Feb 13, 2015 | 12.70 | 12.76 | 12.76 | 12.76 | 445,700 | +0.11(+0.87%) |
Feb 12, 2015 | 12.45 | 12.85 | 12.32 | 12.65 | 417,046 | +0.28(+2.26%) |
Feb 11, 2015 | 12.54 | 13.00 | 12.27 | 12.37 | 575,671 | -0.21(-1.67%) |
Feb 10, 2015 | 12.42 | 12.62 | 12.13 | 12.58 | 348,920 | +0.25(+2.03%) |
Feb 09, 2015 | 12.30 | 12.84 | 12.26 | 12.33 | 581,560 | -0.06(-0.48%) |
Feb 06, 2015 | 12.87 | 13.03 | 12.32 | 12.39 | 558,418 | -0.47(-3.65%) |
Feb 05, 2015 | 12.24 | 12.91 | 12.24 | 12.86 | 735,030 | +0.46(+3.71%) |
Feb 04, 2015 | 12.11 | 12.50 | 11.97 | 12.40 | 537,215 | +0.16(+1.31%) |
Feb 03, 2015 | 11.91 | 12.25 | 11.53 | 12.24 | 710,159 | +0.35(+2.94%) |
Feb 02, 2015 | 12.02 | 12.18 | 11.55 | 11.89 | 738,823 | -0.11(-0.92%) |
Jan 30, 2015 | 12.19 | 12.54 | 11.99 | 12.00 | 524,074 | -0.30(-2.44%) |
Jan 29, 2015 | 12.00 | 12.30 | 11.85 | 12.30 | 481,017 | +0.30(+2.50%) |
Jan 28, 2015 | 12.41 | 12.41 | 11.90 | 12.00 | 623,858 | -0.32(-2.60%) |
Jan 27, 2015 | 12.44 | 12.59 | 12.03 | 12.32 | 509,482 | -0.12(-0.96%) |
Jan 26, 2015 | 12.21 | 12.54 | 12.01 | 12.44 | 667,685 | +0.26(+2.18%) |
Jan 23, 2015 | 12.19 | 12.34 | 11.97 | 12.18 | 610,947 | -0.04(-0.37%) |
Jan 22, 2015 | 11.96 | 12.30 | 11.52 | 12.22 | 738,617 | +0.37(+3.12%) |
Jan 21, 2015 | 11.74 | 12.05 | 11.51 | 11.85 | 708,582 | +0.08(+0.68%) |
Jan 20, 2015 | 12.13 | 12.22 | 11.42 | 11.77 | 811,502 | -0.34(-2.81%) |
Jan 16, 2015 | 11.81 | 12.19 | 11.73 | 12.11 | 702,232 | +0.24(+2.02%) |
Jan 15, 2015 | 12.31 | 12.33 | 11.77 | 11.87 | 901,770 | -0.36(-2.90%) |
Jan 14, 2015 | 11.58 | 12.26 | 11.33 | 12.22 | 789,998 | +0.62(+5.30%) |
Jan 13, 2015 | 12.01 | 12.35 | 11.54 | 11.61 | 1,134,026 | -0.30(-2.52%) |
Jan 12, 2015 | 13.41 | 13.47 | 11.33 | 11.91 | 3,517,541 | -2.04(-14.62%) |
Jan 09, 2015 | 14.56 | 14.73 | 13.76 | 13.95 | 1,225,767 | -0.61(-4.19%) |
Jan 08, 2015 | 15.08 | 15.23 | 14.35 | 14.56 | 879,410 | -0.37(-2.48%) |
Jan 07, 2015 | 14.49 | 14.97 | 14.31 | 14.93 | 770,775 | +0.82(+5.81%) |
Jan 06, 2015 | 15.03 | 15.18 | 13.95 | 14.11 | 947,828 | -0.89(-5.93%) |
Jan 05, 2015 | 14.75 | 15.21 | 14.55 | 15.00 | 754,439 | +0.06(+0.40%) |