Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 12.32 | 12.72 | 12.29 | 12.61 | 1,939,440 | +0.21(+1.69%) |
Mar 30, 2015 | 12.16 | 12.51 | 12.13 | 12.40 | 1,570,569 | +0.36(+2.99%) |
Mar 27, 2015 | 12.19 | 12.20 | 11.69 | 12.04 | 1,754,285 | -0.15(-1.23%) |
Mar 26, 2015 | 12.19 | 12.30 | 12.11 | 12.19 | 869,645 | -0.01(-0.08%) |
Mar 25, 2015 | 12.49 | 12.59 | 12.19 | 12.20 | 945,922 | -0.20(-1.61%) |
Mar 24, 2015 | 12.37 | 12.41 | 12.21 | 12.40 | 1,492,457 | +0.00(+0.00%) |
Mar 23, 2015 | 12.37 | 12.52 | 12.34 | 12.40 | 1,351,918 | +0.03(+0.24%) |
Mar 20, 2015 | 12.55 | 12.61 | 12.15 | 12.37 | 2,165,777 | -0.06(-0.48%) |
Mar 19, 2015 | 13.19 | 13.20 | 12.16 | 12.43 | 3,749,419 | -1.25(-9.14%) |
Mar 18, 2015 | 13.15 | 13.73 | 13.09 | 13.68 | 1,283,939 | +0.51(+3.87%) |
Mar 17, 2015 | 13.13 | 13.42 | 13.01 | 13.17 | 1,420,048 | -0.08(-0.60%) |
Mar 16, 2015 | 13.36 | 13.49 | 13.23 | 13.25 | 1,323,548 | +0.00(+0.00%) |
Mar 13, 2015 | 13.68 | 13.77 | 13.24 | 13.25 | 1,287,487 | -0.48(-3.50%) |
Mar 12, 2015 | 13.51 | 13.85 | 13.51 | 13.73 | 771,347 | +0.38(+2.85%) |
Mar 11, 2015 | 13.47 | 13.47 | 13.08 | 13.35 | 772,140 | -0.03(-0.22%) |
Mar 10, 2015 | 13.50 | 13.57 | 13.33 | 13.38 | 723,927 | -0.28(-2.05%) |
Mar 09, 2015 | 13.77 | 13.90 | 13.65 | 13.66 | 411,833 | -0.04(-0.29%) |
Mar 06, 2015 | 13.70 | 13.84 | 13.60 | 13.70 | 626,278 | -0.10(-0.72%) |
Mar 05, 2015 | 13.95 | 14.00 | 13.74 | 13.80 | 430,514 | -0.21(-1.50%) |
Mar 04, 2015 | 14.35 | 14.46 | 13.96 | 14.01 | 540,056 | -0.45(-3.11%) |
Mar 03, 2015 | 14.40 | 14.49 | 14.29 | 14.46 | 668,436 | +0.02(+0.14%) |
Mar 02, 2015 | 14.32 | 14.50 | 14.12 | 14.44 | 882,905 | +0.15(+1.05%) |
Feb 27, 2015 | 14.41 | 14.47 | 14.27 | 14.29 | 528,304 | -0.12(-0.83%) |
Feb 26, 2015 | 14.47 | 14.52 | 14.30 | 14.41 | 477,155 | -0.07(-0.48%) |
Feb 25, 2015 | 14.30 | 14.49 | 14.28 | 14.48 | 1,253,291 | +0.25(+1.76%) |
Feb 24, 2015 | 14.33 | 14.59 | 14.23 | 14.23 | 676,075 | -0.06(-0.42%) |
Feb 23, 2015 | 14.34 | 14.40 | 14.10 | 14.29 | 510,784 | -0.09(-0.63%) |
Feb 20, 2015 | 14.37 | 14.49 | 14.05 | 14.38 | 663,879 | +0.02(+0.14%) |
Feb 19, 2015 | 14.28 | 14.55 | 14.22 | 14.36 | 925,671 | -0.01(-0.07%) |
Feb 18, 2015 | 14.22 | 14.45 | 14.16 | 14.37 | 712,303 | +0.10(+0.70%) |
Feb 17, 2015 | 14.39 | 14.49 | 14.21 | 14.27 | 1,266,029 | -0.06(-0.42%) |
Feb 13, 2015 | 14.16 | 14.33 | 14.33 | 14.33 | 949,700 | +0.38(+2.72%) |
Feb 12, 2015 | 13.88 | 14.12 | 13.77 | 13.95 | 1,138,865 | +0.23(+1.68%) |
Feb 11, 2015 | 13.66 | 13.76 | 13.50 | 13.72 | 991,838 | +0.09(+0.66%) |
Feb 10, 2015 | 13.87 | 13.90 | 13.41 | 13.63 | 1,333,765 | -0.07(-0.51%) |
Feb 09, 2015 | 13.40 | 13.95 | 13.40 | 13.70 | 1,213,802 | +0.18(+1.33%) |
Feb 06, 2015 | 13.52 | 13.86 | 13.44 | 13.52 | 1,645,496 | -0.04(-0.29%) |
Feb 05, 2015 | 13.82 | 13.95 | 13.40 | 13.56 | 1,465,073 | -0.16(-1.17%) |
Feb 04, 2015 | 13.28 | 13.75 | 13.18 | 13.72 | 2,284,723 | +0.35(+2.62%) |
Feb 03, 2015 | 13.06 | 13.56 | 12.96 | 13.37 | 2,339,493 | +0.44(+3.40%) |
Feb 02, 2015 | 12.80 | 12.97 | 12.61 | 12.93 | 2,762,867 | +0.13(+1.02%) |
Jan 30, 2015 | 12.93 | 13.10 | 12.67 | 12.80 | 2,154,854 | -0.31(-2.36%) |
Jan 29, 2015 | 13.20 | 13.28 | 12.57 | 13.11 | 3,517,737 | -0.09(-0.68%) |
Jan 28, 2015 | 14.64 | 14.75 | 13.03 | 13.20 | 5,084,292 | -1.87(-12.41%) |
Jan 27, 2015 | 14.67 | 15.27 | 14.53 | 15.07 | 1,560,316 | +0.17(+1.14%) |
Jan 26, 2015 | 14.97 | 15.19 | 14.79 | 14.90 | 1,269,991 | -0.11(-0.73%) |
Jan 23, 2015 | 15.21 | 15.28 | 15.01 | 15.01 | 739,207 | -0.22(-1.44%) |
Jan 22, 2015 | 15.15 | 15.34 | 14.91 | 15.23 | 3,418,237 | +0.17(+1.13%) |
Jan 21, 2015 | 14.74 | 15.20 | 14.65 | 15.06 | 1,129,801 | +0.28(+1.89%) |
Jan 20, 2015 | 14.92 | 14.92 | 14.54 | 14.78 | 1,375,919 | -0.08(-0.54%) |
Jan 16, 2015 | 14.44 | 14.88 | 14.24 | 14.86 | 941,154 | +0.32(+2.20%) |
Jan 15, 2015 | 14.79 | 14.80 | 14.42 | 14.54 | 1,343,007 | -0.22(-1.49%) |
Jan 14, 2015 | 14.34 | 14.80 | 14.20 | 14.76 | 994,560 | +0.15(+1.03%) |
Jan 13, 2015 | 15.16 | 15.26 | 14.35 | 14.61 | 2,086,925 | -0.47(-3.12%) |
Jan 12, 2015 | 15.21 | 15.26 | 14.83 | 15.08 | 755,265 | -0.10(-0.66%) |
Jan 09, 2015 | 15.50 | 15.51 | 15.00 | 15.18 | 1,057,145 | -0.28(-1.81%) |
Jan 08, 2015 | 15.31 | 15.65 | 15.24 | 15.46 | 1,545,429 | +0.36(+2.38%) |
Jan 07, 2015 | 15.05 | 15.14 | 14.82 | 15.10 | 1,045,978 | +0.15(+1.00%) |
Jan 06, 2015 | 15.12 | 15.18 | 14.41 | 14.95 | 2,187,460 | -0.15(-0.99%) |
Jan 05, 2015 | 15.14 | 15.35 | 14.84 | 15.10 | 1,910,871 | -0.22(-1.44%) |