Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 13.81 | 13.84 | 13.75 | 13.79 | 248,767 | +0.09(+0.66%) |
Mar 30, 2015 | 13.54 | 13.70 | 13.54 | 13.70 | 371,491 | +0.19(+1.40%) |
Mar 27, 2015 | 13.46 | 13.56 | 13.46 | 13.51 | 204,464 | +0.05(+0.34%) |
Mar 26, 2015 | 13.49 | 13.54 | 13.46 | 13.46 | 294,017 | -0.12(-0.87%) |
Mar 25, 2015 | 13.67 | 13.68 | 13.58 | 13.58 | 277,949 | -0.01(-0.07%) |
Mar 24, 2015 | 13.63 | 13.64 | 13.55 | 13.59 | 564,268 | -0.04(-0.27%) |
Mar 23, 2015 | 13.60 | 13.70 | 13.59 | 13.63 | 523,499 | -0.09(-0.66%) |
Mar 20, 2015 | 13.75 | 13.84 | 13.70 | 13.72 | 402,517 | -0.10(-0.72%) |
Mar 19, 2015 | 13.93 | 13.94 | 13.79 | 13.82 | 372,602 | -0.17(-1.23%) |
Mar 18, 2015 | 13.79 | 14.02 | 13.74 | 13.99 | 306,642 | +0.16(+1.18%) |
Mar 17, 2015 | 13.70 | 13.85 | 13.67 | 13.83 | 261,956 | +0.03(+0.20%) |
Mar 16, 2015 | 13.74 | 13.83 | 13.74 | 13.80 | 283,732 | +0.27(+2.00%) |
Mar 13, 2015 | 13.57 | 13.57 | 13.50 | 13.53 | 249,726 | -0.04(-0.27%) |
Mar 12, 2015 | 13.62 | 13.66 | 13.56 | 13.56 | 280,203 | -0.13(-0.92%) |
Mar 11, 2015 | 13.73 | 13.75 | 13.67 | 13.69 | 286,455 | +0.08(+0.60%) |
Mar 10, 2015 | 13.72 | 13.72 | 13.58 | 13.61 | 462,713 | -0.56(-3.95%) |
Mar 09, 2015 | 14.18 | 14.21 | 14.12 | 14.17 | 415,600 | +0.13(+0.90%) |
Mar 06, 2015 | 14.16 | 14.17 | 14.01 | 14.04 | 423,970 | -0.52(-3.54%) |
Mar 05, 2015 | 14.60 | 14.66 | 14.52 | 14.56 | 608,388 | +0.33(+2.35%) |
Mar 04, 2015 | 14.15 | 14.27 | 14.12 | 14.22 | 885,668 | +0.14(+0.96%) |
Mar 03, 2015 | 14.39 | 14.45 | 14.03 | 14.09 | 868,559 | -0.78(-5.23%) |
Mar 02, 2015 | 14.84 | 14.89 | 14.77 | 14.87 | 417,871 | -0.42(-2.72%) |
Feb 27, 2015 | 15.26 | 15.40 | 15.19 | 15.28 | 587,549 | +0.27(+1.81%) |
Feb 26, 2015 | 15.01 | 15.03 | 14.99 | 15.01 | 236,897 | +0.01(+0.06%) |
Feb 25, 2015 | 14.96 | 15.04 | 14.96 | 15.00 | 272,940 | -0.22(-1.43%) |
Feb 24, 2015 | 15.21 | 15.25 | 15.18 | 15.22 | 346,854 | +0.01(+0.06%) |
Feb 23, 2015 | 15.31 | 15.34 | 15.20 | 15.21 | 253,631 | -0.17(-1.12%) |
Feb 20, 2015 | 15.24 | 15.38 | 15.20 | 15.38 | 341,050 | +0.14(+0.95%) |
Feb 19, 2015 | 15.22 | 15.29 | 15.15 | 15.24 | 329,933 | -0.05(-0.35%) |
Feb 18, 2015 | 15.32 | 15.34 | 15.22 | 15.29 | 281,351 | +0.12(+0.77%) |
Feb 17, 2015 | 15.16 | 15.19 | 15.10 | 15.17 | 494,892 | -0.10(-0.65%) |
Feb 13, 2015 | 15.33 | 15.27 | 15.27 | 15.27 | 327,997 | +0.04(+0.24%) |
Feb 12, 2015 | 15.09 | 15.28 | 15.09 | 15.24 | 590,494 | +0.60(+4.07%) |
Feb 11, 2015 | 14.60 | 14.69 | 14.44 | 14.64 | 962,593 | -0.27(-1.82%) |
Feb 10, 2015 | 14.87 | 14.97 | 14.84 | 14.91 | 862,592 | -0.29(-1.90%) |
Feb 09, 2015 | 15.07 | 15.28 | 15.07 | 15.20 | 1,001,135 | +0.09(+0.60%) |
Feb 06, 2015 | 14.90 | 15.29 | 14.90 | 15.11 | 1,985,196 | -0.09(-0.59%) |
Feb 05, 2015 | 14.96 | 15.23 | 14.96 | 15.20 | 1,057,033 | +0.45(+3.06%) |
Feb 04, 2015 | 14.59 | 14.81 | 14.57 | 14.75 | 799,271 | +0.63(+4.48%) |
Feb 03, 2015 | 13.99 | 14.12 | 13.96 | 14.12 | 409,648 | +0.30(+2.16%) |
Feb 02, 2015 | 13.69 | 13.84 | 13.65 | 13.82 | 313,319 | +0.31(+2.27%) |
Jan 30, 2015 | 13.61 | 13.67 | 13.48 | 13.51 | 395,231 | -0.26(-1.90%) |
Jan 29, 2015 | 13.74 | 13.78 | 13.65 | 13.77 | 300,486 | -0.08(-0.59%) |
Jan 28, 2015 | 13.99 | 14.00 | 13.84 | 13.85 | 228,189 | -0.14(-1.03%) |
Jan 27, 2015 | 13.90 | 14.04 | 13.86 | 14.00 | 203,292 | -0.07(-0.51%) |
Jan 26, 2015 | 13.98 | 14.15 | 13.98 | 14.07 | 318,623 | -0.07(-0.51%) |
Jan 23, 2015 | 14.14 | 14.16 | 14.08 | 14.14 | 283,225 | -0.12(-0.82%) |
Jan 22, 2015 | 14.18 | 14.27 | 14.11 | 14.26 | 339,192 | +0.14(+0.96%) |
Jan 21, 2015 | 13.91 | 14.15 | 13.91 | 14.12 | 401,084 | +0.33(+2.42%) |
Jan 20, 2015 | 13.63 | 13.82 | 13.60 | 13.79 | 395,706 | +0.32(+2.35%) |
Jan 16, 2015 | 13.37 | 13.48 | 13.33 | 13.47 | 348,275 | +0.01(+0.07%) |
Jan 15, 2015 | 13.59 | 13.60 | 13.46 | 13.46 | 253,392 | -0.01(-0.07%) |
Jan 14, 2015 | 13.35 | 13.52 | 13.35 | 13.47 | 297,833 | +0.06(+0.47%) |
Jan 13, 2015 | 13.31 | 13.50 | 13.27 | 13.41 | 489,805 | +0.48(+3.70%) |
Jan 12, 2015 | 13.00 | 13.01 | 12.87 | 12.93 | 330,220 | -0.14(-1.11%) |
Jan 09, 2015 | 13.07 | 13.17 | 12.99 | 13.08 | 658,020 | +0.55(+4.40%) |
Jan 08, 2015 | 12.46 | 12.61 | 12.46 | 12.52 | 348,761 | +0.09(+0.73%) |
Jan 07, 2015 | 12.38 | 12.55 | 12.38 | 12.43 | 604,575 | +0.23(+1.85%) |
Jan 06, 2015 | 12.29 | 12.34 | 12.15 | 12.21 | 414,218 | +0.02(+0.15%) |
Jan 05, 2015 | 12.15 | 12.23 | 12.11 | 12.19 | 299,558 | -0.01(-0.07%) |