Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 13.08 | 13.19 | 13.01 | 13.01 | 16,610,350 | -0.10(-0.74%) |
Mar 30, 2015 | 13.36 | 13.38 | 13.03 | 13.11 | 20,991,450 | -0.15(-1.11%) |
Mar 27, 2015 | 13.21 | 13.37 | 13.16 | 13.25 | 14,335,250 | +0.08(+0.59%) |
Mar 26, 2015 | 13.25 | 13.30 | 13.16 | 13.18 | 18,521,950 | -0.14(-1.07%) |
Mar 25, 2015 | 13.60 | 13.66 | 13.31 | 13.32 | 18,540,700 | -0.30(-2.18%) |
Mar 24, 2015 | 13.73 | 13.79 | 13.61 | 13.62 | 16,598,200 | -0.13(-0.95%) |
Mar 23, 2015 | 13.71 | 13.85 | 13.66 | 13.75 | 13,999,900 | +0.01(+0.10%) |
Mar 20, 2015 | 13.70 | 13.78 | 13.65 | 13.73 | 22,864,200 | +0.12(+0.88%) |
Mar 19, 2015 | 13.48 | 13.62 | 13.42 | 13.61 | 19,534,900 | +0.15(+1.10%) |
Mar 18, 2015 | 13.39 | 13.49 | 13.25 | 13.47 | 23,844,100 | +0.03(+0.19%) |
Mar 17, 2015 | 13.54 | 13.57 | 13.42 | 13.44 | 15,281,750 | -0.14(-1.01%) |
Mar 16, 2015 | 13.52 | 13.65 | 13.52 | 13.58 | 13,751,250 | +0.09(+0.65%) |
Mar 13, 2015 | 13.36 | 13.55 | 13.35 | 13.49 | 17,969,000 | +0.08(+0.61%) |
Mar 12, 2015 | 13.25 | 13.43 | 13.25 | 13.41 | 13,859,000 | +0.19(+1.46%) |
Mar 11, 2015 | 13.17 | 13.36 | 13.17 | 13.22 | 17,553,550 | +0.12(+0.92%) |
Mar 10, 2015 | 13.14 | 13.17 | 13.05 | 13.09 | 12,044,100 | -0.11(-0.85%) |
Mar 09, 2015 | 13.16 | 13.26 | 13.07 | 13.21 | 16,091,200 | +0.03(+0.25%) |
Mar 06, 2015 | 13.34 | 13.34 | 13.15 | 13.17 | 19,081,400 | -0.24(-1.76%) |
Mar 05, 2015 | 13.34 | 13.43 | 13.32 | 13.41 | 12,490,050 | +0.13(+0.95%) |
Mar 04, 2015 | 13.29 | 13.34 | 13.19 | 13.28 | 15,298,900 | -0.09(-0.64%) |
Mar 03, 2015 | 13.41 | 13.45 | 13.31 | 13.37 | 13,221,200 | -0.05(-0.36%) |
Mar 02, 2015 | 13.30 | 13.47 | 13.26 | 13.42 | 19,945,150 | +0.12(+0.89%) |
Feb 27, 2015 | 13.41 | 13.47 | 13.30 | 13.30 | 22,055,050 | -0.11(-0.79%) |
Feb 26, 2015 | 13.50 | 13.58 | 13.38 | 13.41 | 14,096,600 | -0.10(-0.77%) |
Feb 25, 2015 | 13.41 | 13.58 | 13.39 | 13.51 | 18,938,050 | +0.15(+1.14%) |
Feb 24, 2015 | 13.40 | 13.46 | 13.33 | 13.36 | 11,782,000 | -0.07(-0.49%) |
Feb 23, 2015 | 13.47 | 13.59 | 13.40 | 13.42 | 10,795,600 | -0.06(-0.42%) |
Feb 20, 2015 | 13.41 | 13.49 | 13.39 | 13.48 | 13,314,750 | +0.01(+0.11%) |
Feb 19, 2015 | 13.49 | 13.65 | 13.44 | 13.47 | 14,790,500 | -0.03(-0.19%) |
Feb 18, 2015 | 13.40 | 13.50 | 13.38 | 13.49 | 14,851,900 | +0.07(+0.54%) |
Feb 17, 2015 | 13.49 | 13.55 | 13.39 | 13.42 | 14,036,250 | -0.08(-0.59%) |
Feb 13, 2015 | 13.43 | 13.50 | 13.50 | 13.50 | 18,870,000 | +0.09(+0.69%) |
Feb 12, 2015 | 13.42 | 13.44 | 13.31 | 13.41 | 14,434,250 | +0.01(+0.10%) |
Feb 11, 2015 | 13.33 | 13.54 | 13.28 | 13.39 | 26,439,600 | +0.09(+0.69%) |
Feb 10, 2015 | 13.04 | 13.32 | 12.98 | 13.30 | 36,690,352 | +0.34(+2.63%) |
Feb 09, 2015 | 13.12 | 13.16 | 12.95 | 12.96 | 32,292,000 | -0.24(-1.80%) |
Feb 06, 2015 | 13.54 | 13.56 | 13.16 | 13.20 | 43,509,452 | -0.22(-1.64%) |
Feb 05, 2015 | 13.60 | 13.60 | 13.40 | 13.42 | 41,495,400 | -0.10(-0.75%) |
Feb 04, 2015 | 13.61 | 13.73 | 13.34 | 13.52 | 123,592,256 | -1.01(-6.97%) |
Feb 03, 2015 | 14.33 | 14.53 | 14.20 | 14.53 | 67,274,352 | +0.28(+1.98%) |
Feb 02, 2015 | 14.27 | 14.33 | 14.00 | 14.25 | 23,412,600 | +0.05(+0.38%) |
Jan 30, 2015 | 14.29 | 14.34 | 14.15 | 14.20 | 19,292,150 | -0.09(-0.66%) |
Jan 29, 2015 | 14.31 | 14.34 | 14.21 | 14.29 | 13,684,850 | +0.05(+0.36%) |
Jan 28, 2015 | 14.46 | 14.54 | 14.21 | 14.24 | 12,227,300 | -0.19(-1.29%) |
Jan 27, 2015 | 14.37 | 14.50 | 14.32 | 14.43 | 13,792,950 | -0.04(-0.29%) |
Jan 26, 2015 | 14.31 | 14.52 | 14.25 | 14.47 | 11,399,600 | +0.19(+1.36%) |
Jan 23, 2015 | 14.31 | 14.42 | 14.26 | 14.27 | 16,240,200 | +0.00(+0.04%) |
Jan 22, 2015 | 14.14 | 14.30 | 14.07 | 14.27 | 15,094,900 | +0.19(+1.36%) |
Jan 21, 2015 | 14.09 | 14.21 | 14.04 | 14.08 | 15,374,550 | -0.04(-0.27%) |
Jan 20, 2015 | 14.30 | 14.32 | 14.05 | 14.12 | 17,045,400 | -0.11(-0.75%) |
Jan 16, 2015 | 13.93 | 14.24 | 13.93 | 14.22 | 15,804,700 | +0.21(+1.47%) |
Jan 15, 2015 | 14.18 | 14.30 | 13.96 | 14.02 | 17,239,400 | -0.18(-1.26%) |
Jan 14, 2015 | 14.06 | 14.26 | 14.00 | 14.19 | 15,937,150 | -0.09(-0.60%) |
Jan 13, 2015 | 14.31 | 14.49 | 14.14 | 14.28 | 17,406,500 | +0.05(+0.33%) |
Jan 12, 2015 | 14.38 | 14.38 | 14.19 | 14.23 | 13,840,650 | -0.05(-0.36%) |
Jan 09, 2015 | 14.44 | 14.44 | 14.24 | 14.29 | 20,217,700 | -0.11(-0.79%) |
Jan 08, 2015 | 14.05 | 14.56 | 14.05 | 14.40 | 58,576,952 | +0.51(+3.71%) |
Jan 07, 2015 | 13.37 | 13.90 | 13.37 | 13.89 | 34,274,100 | +0.60(+4.50%) |
Jan 06, 2015 | 13.34 | 13.44 | 13.08 | 13.29 | 30,469,200 | -0.07(-0.50%) |
Jan 05, 2015 | 13.57 | 13.60 | 13.28 | 13.35 | 18,720,700 | -0.21(-1.58%) |