Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 13.77 | 13.77 | 13.30 | 13.34 | 9,869,626 | -0.44(-3.16%) |
Mar 30, 2015 | 13.84 | 13.85 | 13.62 | 13.78 | 5,070,682 | -0.05(-0.39%) |
Mar 27, 2015 | 13.57 | 13.87 | 13.42 | 13.83 | 8,409,062 | +0.25(+1.87%) |
Mar 26, 2015 | 13.34 | 13.71 | 13.19 | 13.58 | 8,529,958 | +0.08(+0.61%) |
Mar 25, 2015 | 14.12 | 14.12 | 13.48 | 13.50 | 12,294,180 | -0.54(-3.88%) |
Mar 24, 2015 | 14.15 | 14.19 | 13.97 | 14.04 | 5,062,273 | -0.10(-0.71%) |
Mar 23, 2015 | 14.25 | 14.33 | 14.09 | 14.14 | 7,817,187 | -0.12(-0.86%) |
Mar 20, 2015 | 14.45 | 14.51 | 14.25 | 14.26 | 8,224,040 | -0.08(-0.54%) |
Mar 19, 2015 | 14.32 | 14.52 | 14.30 | 14.34 | 4,079,917 | -0.03(-0.19%) |
Mar 18, 2015 | 14.30 | 14.45 | 14.10 | 14.37 | 4,750,834 | +0.09(+0.64%) |
Mar 17, 2015 | 14.53 | 14.56 | 14.21 | 14.28 | 8,036,839 | -0.24(-1.63%) |
Mar 16, 2015 | 14.58 | 14.72 | 14.49 | 14.51 | 5,921,033 | -0.06(-0.44%) |
Mar 13, 2015 | 14.54 | 14.66 | 14.44 | 14.58 | 4,506,286 | -0.01(-0.06%) |
Mar 12, 2015 | 14.34 | 14.71 | 14.34 | 14.59 | 5,652,014 | -0.11(-0.74%) |
Mar 11, 2015 | 14.84 | 14.88 | 14.65 | 14.69 | 6,038,886 | -0.11(-0.77%) |
Mar 10, 2015 | 14.88 | 15.01 | 14.79 | 14.81 | 6,154,287 | -0.11(-0.76%) |
Mar 09, 2015 | 14.92 | 15.07 | 14.85 | 14.92 | 6,857,710 | -0.05(-0.36%) |
Mar 06, 2015 | 15.11 | 15.14 | 14.91 | 14.98 | 11,703,998 | +0.05(+0.30%) |
Mar 05, 2015 | 14.72 | 14.93 | 14.57 | 14.93 | 8,676,663 | +0.27(+1.85%) |
Mar 04, 2015 | 14.39 | 14.68 | 14.30 | 14.66 | 5,780,104 | +0.19(+1.31%) |
Mar 03, 2015 | 14.65 | 14.79 | 14.48 | 14.47 | 8,907,540 | -0.37(-2.50%) |
Mar 02, 2015 | 14.74 | 14.89 | 14.62 | 14.84 | 9,013,279 | +0.26(+1.80%) |
Feb 27, 2015 | 14.56 | 14.70 | 14.53 | 14.58 | 10,923,931 | +0.02(+0.12%) |
Feb 26, 2015 | 14.82 | 14.84 | 14.50 | 14.56 | 7,167,747 | -0.22(-1.47%) |
Feb 25, 2015 | 14.41 | 14.87 | 14.41 | 14.78 | 12,641,283 | +0.14(+0.99%) |
Feb 24, 2015 | 14.52 | 14.69 | 14.48 | 14.63 | 8,207,233 | +0.08(+0.56%) |
Feb 23, 2015 | 14.66 | 14.70 | 14.46 | 14.55 | 5,691,979 | -0.18(-1.23%) |
Feb 20, 2015 | 14.75 | 15.17 | 14.46 | 14.73 | 20,503,154 | -0.10(-0.67%) |
Feb 19, 2015 | 14.69 | 14.88 | 14.64 | 14.83 | 9,069,477 | +0.15(+1.05%) |
Feb 18, 2015 | 14.79 | 14.83 | 14.62 | 14.68 | 9,956,710 | -0.10(-0.67%) |
Feb 17, 2015 | 14.94 | 14.98 | 14.65 | 14.78 | 11,060,552 | -0.23(-1.51%) |
Feb 13, 2015 | 14.94 | 15.00 | 15.00 | 15.00 | 8,829,247 | +0.07(+0.48%) |
Feb 12, 2015 | 14.90 | 14.97 | 14.65 | 14.93 | 6,839,519 | +0.14(+0.92%) |
Feb 11, 2015 | 14.82 | 14.89 | 14.57 | 14.79 | 8,103,451 | +0.01(+0.06%) |
Feb 10, 2015 | 14.65 | 14.85 | 14.57 | 14.79 | 8,602,705 | +0.25(+1.74%) |
Feb 09, 2015 | 14.63 | 14.63 | 14.44 | 14.53 | 4,879,177 | -0.14(-0.99%) |
Feb 06, 2015 | 14.65 | 14.83 | 14.63 | 14.68 | 8,036,748 | +0.05(+0.31%) |
Feb 05, 2015 | 14.60 | 14.64 | 14.48 | 14.63 | 7,387,778 | +0.05(+0.31%) |
Feb 04, 2015 | 14.22 | 14.64 | 14.21 | 14.59 | 9,363,304 | +0.17(+1.19%) |
Feb 03, 2015 | 14.30 | 14.45 | 14.25 | 14.41 | 10,308,182 | +0.49(+3.51%) |
Feb 02, 2015 | 13.99 | 14.03 | 13.47 | 13.93 | 9,485,182 | -0.08(-0.58%) |
Jan 30, 2015 | 13.72 | 14.26 | 13.66 | 14.01 | 12,780,165 | +0.20(+1.44%) |
Jan 29, 2015 | 13.91 | 14.04 | 13.50 | 13.81 | 7,282,983 | -0.02(-0.16%) |
Jan 28, 2015 | 14.10 | 14.15 | 13.82 | 13.83 | 4,982,282 | -0.17(-1.20%) |
Jan 27, 2015 | 13.99 | 14.13 | 13.87 | 14.00 | 3,862,938 | -0.14(-0.96%) |
Jan 26, 2015 | 13.76 | 14.13 | 13.75 | 14.13 | 6,438,740 | +0.10(+0.74%) |
Jan 23, 2015 | 14.18 | 14.38 | 13.89 | 14.03 | 8,507,177 | -0.16(-1.11%) |
Jan 22, 2015 | 14.19 | 14.24 | 13.98 | 14.19 | 4,750,496 | -0.06(-0.44%) |
Jan 21, 2015 | 14.06 | 14.29 | 14.06 | 14.25 | 4,439,569 | +0.06(+0.45%) |
Jan 20, 2015 | 14.04 | 14.30 | 14.01 | 14.19 | 4,721,603 | +0.14(+1.00%) |
Jan 16, 2015 | 13.81 | 14.17 | 13.75 | 14.05 | 6,149,009 | +0.17(+1.21%) |
Jan 15, 2015 | 14.06 | 14.28 | 13.85 | 13.88 | 8,182,204 | -0.14(-1.03%) |
Jan 14, 2015 | 14.02 | 14.37 | 13.98 | 14.03 | 20,928,256 | -0.18(-1.27%) |
Jan 13, 2015 | 14.46 | 14.48 | 14.03 | 14.21 | 18,949,774 | -0.19(-1.32%) |
Jan 12, 2015 | 14.39 | 14.55 | 14.32 | 14.40 | 10,782,209 | -0.10(-0.69%) |
Jan 09, 2015 | 14.47 | 14.61 | 14.28 | 14.50 | 10,121,161 | +0.01(+0.09%) |
Jan 08, 2015 | 13.67 | 14.64 | 13.67 | 14.48 | 30,608,166 | +0.88(+6.48%) |
Jan 07, 2015 | 13.46 | 13.64 | 13.26 | 13.60 | 10,617,344 | +0.19(+1.45%) |
Jan 06, 2015 | 12.93 | 13.60 | 12.52 | 13.41 | 17,832,486 | +0.49(+3.82%) |
Jan 05, 2015 | 13.08 | 13.14 | 12.87 | 12.91 | 3,849,750 | -0.22(-1.65%) |