Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 12.60 | 12.80 | 12.36 | 12.72 | 30,952 | -0.06(-0.44%) |
Mar 30, 2015 | 12.44 | 12.84 | 12.35 | 12.78 | 69,007 | +0.33(+2.66%) |
Mar 27, 2015 | 12.68 | 12.68 | 12.33 | 12.45 | 58,874 | -0.26(-2.08%) |
Mar 26, 2015 | 13.27 | 13.50 | 12.66 | 12.71 | 47,826 | -0.54(-4.07%) |
Mar 25, 2015 | 13.76 | 13.95 | 13.21 | 13.25 | 48,215 | -0.39(-2.84%) |
Mar 24, 2015 | 13.91 | 13.91 | 13.42 | 13.64 | 55,369 | -0.23(-1.64%) |
Mar 23, 2015 | 12.86 | 13.89 | 12.85 | 13.86 | 62,421 | +1.08(+8.43%) |
Mar 20, 2015 | 12.82 | 12.90 | 12.61 | 12.79 | 115,345 | +0.06(+0.45%) |
Mar 19, 2015 | 13.25 | 13.29 | 12.53 | 12.73 | 59,955 | -0.67(-5.01%) |
Mar 18, 2015 | 13.07 | 13.51 | 12.85 | 13.40 | 108,319 | +0.28(+2.16%) |
Mar 17, 2015 | 12.56 | 13.14 | 12.34 | 13.12 | 75,076 | +0.51(+4.05%) |
Mar 16, 2015 | 13.47 | 13.47 | 12.15 | 12.61 | 93,199 | -0.72(-5.39%) |
Mar 13, 2015 | 13.71 | 13.71 | 13.15 | 13.33 | 50,796 | -0.38(-2.76%) |
Mar 12, 2015 | 13.59 | 13.87 | 13.46 | 13.70 | 31,905 | +0.27(+2.04%) |
Mar 11, 2015 | 13.32 | 13.51 | 13.18 | 13.43 | 58,631 | +0.19(+1.43%) |
Mar 10, 2015 | 13.31 | 13.43 | 12.97 | 13.24 | 59,929 | -0.23(-1.68%) |
Mar 09, 2015 | 13.36 | 13.68 | 13.34 | 13.47 | 56,435 | +0.10(+0.78%) |
Mar 06, 2015 | 13.44 | 13.52 | 13.10 | 13.36 | 81,720 | -0.11(-0.84%) |
Mar 05, 2015 | 13.66 | 13.66 | 13.21 | 13.48 | 46,944 | -0.21(-1.52%) |
Mar 04, 2015 | 13.70 | 13.84 | 13.42 | 13.68 | 57,748 | -0.09(-0.69%) |
Mar 03, 2015 | 13.89 | 13.95 | 13.70 | 13.78 | 42,689 | -0.14(-1.02%) |
Mar 02, 2015 | 14.30 | 14.61 | 13.85 | 13.92 | 68,743 | -0.34(-2.39%) |
Feb 27, 2015 | 13.73 | 14.38 | 12.94 | 14.26 | 101,463 | +0.42(+3.00%) |
Feb 26, 2015 | 13.07 | 14.01 | 13.04 | 13.85 | 101,597 | +0.68(+5.17%) |
Feb 25, 2015 | 14.20 | 14.32 | 13.12 | 13.16 | 46,788 | -1.10(-7.74%) |
Feb 24, 2015 | 14.43 | 14.61 | 14.06 | 14.27 | 47,087 | -0.58(-3.88%) |
Feb 23, 2015 | 15.40 | 15.48 | 14.65 | 14.84 | 36,597 | -0.59(-3.79%) |
Feb 20, 2015 | 15.67 | 15.67 | 15.38 | 15.43 | 26,471 | -0.17(-1.09%) |
Feb 19, 2015 | 15.48 | 15.83 | 15.38 | 15.60 | 32,499 | -0.04(-0.24%) |
Feb 18, 2015 | 15.55 | 15.79 | 15.37 | 15.64 | 28,402 | +0.11(+0.73%) |
Feb 17, 2015 | 15.34 | 15.67 | 15.19 | 15.52 | 21,698 | +0.15(+0.98%) |
Feb 13, 2015 | 14.74 | 15.37 | 15.37 | 15.37 | 67,286 | +0.74(+5.03%) |
Feb 12, 2015 | 14.78 | 14.91 | 14.58 | 14.64 | 32,285 | +0.06(+0.39%) |
Feb 11, 2015 | 14.97 | 14.97 | 14.41 | 14.58 | 22,535 | -0.48(-3.20%) |
Feb 10, 2015 | 14.85 | 15.09 | 14.29 | 15.06 | 51,158 | +0.40(+2.70%) |
Feb 09, 2015 | 14.43 | 14.99 | 14.43 | 14.67 | 30,500 | +0.22(+1.50%) |
Feb 06, 2015 | 14.18 | 14.66 | 14.07 | 14.45 | 38,663 | +0.29(+2.07%) |
Feb 05, 2015 | 13.61 | 14.29 | 13.61 | 14.16 | 23,419 | +0.72(+5.34%) |
Feb 04, 2015 | 14.00 | 14.20 | 13.41 | 13.44 | 33,664 | -0.69(-4.88%) |
Feb 03, 2015 | 13.03 | 14.16 | 13.03 | 14.13 | 47,755 | +1.23(+9.51%) |
Feb 02, 2015 | 12.94 | 13.53 | 12.76 | 12.90 | 52,095 | -0.04(-0.29%) |
Jan 30, 2015 | 13.12 | 13.44 | 12.84 | 12.94 | 59,628 | -0.18(-1.37%) |
Jan 29, 2015 | 13.22 | 13.24 | 12.60 | 13.12 | 40,853 | +0.11(+0.87%) |
Jan 28, 2015 | 13.27 | 13.35 | 12.75 | 13.00 | 66,905 | -0.24(-1.78%) |
Jan 27, 2015 | 13.54 | 13.84 | 13.19 | 13.24 | 45,916 | -0.51(-3.71%) |
Jan 26, 2015 | 13.14 | 13.83 | 13.02 | 13.75 | 32,750 | +0.56(+4.22%) |
Jan 23, 2015 | 13.97 | 13.97 | 12.53 | 13.19 | 78,529 | -0.83(-5.92%) |
Jan 22, 2015 | 13.50 | 14.11 | 13.21 | 14.02 | 51,933 | +0.70(+5.24%) |
Jan 21, 2015 | 13.49 | 13.58 | 13.31 | 13.33 | 50,843 | -0.16(-1.19%) |
Jan 20, 2015 | 13.82 | 14.00 | 13.37 | 13.49 | 43,529 | -0.09(-0.69%) |
Jan 16, 2015 | 13.27 | 13.70 | 13.27 | 13.58 | 38,461 | +0.27(+2.06%) |
Jan 15, 2015 | 13.74 | 13.74 | 13.11 | 13.31 | 58,124 | -0.34(-2.49%) |
Jan 14, 2015 | 13.52 | 13.78 | 13.33 | 13.65 | 42,136 | -0.14(-1.03%) |
Jan 13, 2015 | 14.34 | 14.64 | 13.59 | 13.79 | 45,564 | -0.50(-3.50%) |
Jan 12, 2015 | 14.44 | 14.44 | 13.82 | 14.29 | 36,612 | -0.23(-1.56%) |
Jan 09, 2015 | 15.01 | 15.01 | 14.38 | 14.51 | 46,286 | -0.60(-4.00%) |
Jan 08, 2015 | 14.07 | 15.18 | 13.93 | 15.12 | 102,002 | +1.11(+7.95%) |
Jan 07, 2015 | 15.10 | 15.10 | 13.55 | 14.00 | 172,976 | -1.01(-6.73%) |
Jan 06, 2015 | 15.67 | 15.82 | 14.94 | 15.01 | 48,921 | -0.65(-4.16%) |
Jan 05, 2015 | 17.22 | 17.22 | 15.52 | 15.67 | 62,005 | -1.59(-9.19%) |