Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 11.75 | 12.02 | 11.49 | 12.00 | 436,410 | +0.20(+1.69%) |
Mar 30, 2015 | 11.73 | 11.94 | 11.65 | 11.80 | 198,638 | +0.12(+1.03%) |
Mar 27, 2015 | 11.60 | 11.69 | 11.49 | 11.68 | 226,488 | +0.13(+1.13%) |
Mar 26, 2015 | 11.67 | 11.84 | 11.52 | 11.55 | 192,358 | -0.10(-0.86%) |
Mar 25, 2015 | 11.64 | 11.73 | 11.39 | 11.65 | 368,125 | -0.01(-0.09%) |
Mar 24, 2015 | 11.75 | 11.88 | 11.53 | 11.66 | 267,605 | -0.14(-1.19%) |
Mar 23, 2015 | 11.57 | 11.98 | 11.57 | 11.80 | 210,469 | +0.26(+2.25%) |
Mar 20, 2015 | 11.45 | 11.66 | 11.45 | 11.54 | 470,627 | +0.14(+1.23%) |
Mar 19, 2015 | 11.34 | 11.56 | 11.28 | 11.40 | 248,530 | -0.06(-0.52%) |
Mar 18, 2015 | 11.19 | 11.49 | 11.13 | 11.46 | 260,004 | +0.29(+2.60%) |
Mar 17, 2015 | 11.02 | 11.42 | 10.99 | 11.17 | 348,490 | +0.13(+1.18%) |
Mar 16, 2015 | 11.23 | 11.30 | 11.00 | 11.04 | 250,278 | -0.11(-0.99%) |
Mar 13, 2015 | 11.30 | 11.34 | 10.97 | 11.15 | 363,015 | -0.14(-1.24%) |
Mar 12, 2015 | 11.37 | 11.47 | 11.20 | 11.29 | 315,533 | +0.02(+0.18%) |
Mar 11, 2015 | 11.25 | 11.34 | 11.19 | 11.27 | 270,848 | +0.00(+0.00%) |
Mar 10, 2015 | 11.38 | 11.46 | 11.03 | 11.27 | 234,791 | -0.24(-2.09%) |
Mar 09, 2015 | 11.76 | 11.90 | 11.45 | 11.51 | 498,889 | -0.19(-1.62%) |
Mar 06, 2015 | 11.40 | 11.75 | 11.40 | 11.70 | 371,409 | +0.14(+1.21%) |
Mar 05, 2015 | 11.24 | 11.87 | 11.15 | 11.56 | 555,681 | +0.16(+1.40%) |
Mar 04, 2015 | 11.34 | 11.58 | 11.27 | 11.40 | 246,279 | -0.07(-0.61%) |
Mar 03, 2015 | 11.52 | 11.88 | 11.46 | 11.47 | 373,222 | -0.49(-4.10%) |
Mar 02, 2015 | 12.40 | 12.62 | 11.93 | 11.96 | 221,979 | -0.41(-3.31%) |
Feb 27, 2015 | 12.54 | 12.83 | 12.36 | 12.37 | 456,510 | -0.46(-3.59%) |
Feb 26, 2015 | 13.19 | 13.22 | 12.76 | 12.83 | 250,767 | -0.32(-2.43%) |
Feb 25, 2015 | 13.00 | 13.25 | 12.76 | 13.15 | 432,861 | +0.15(+1.15%) |
Feb 24, 2015 | 12.47 | 13.02 | 12.43 | 13.00 | 520,543 | +0.50(+4.00%) |
Feb 23, 2015 | 12.93 | 13.11 | 12.44 | 12.50 | 730,289 | -0.69(-5.23%) |
Feb 20, 2015 | 13.44 | 13.94 | 13.06 | 13.19 | 1,021,463 | -0.27(-2.01%) |
Feb 19, 2015 | 15.30 | 15.40 | 12.84 | 13.46 | 1,659,915 | -2.31(-14.65%) |
Feb 18, 2015 | 18.00 | 18.00 | 15.54 | 15.77 | 1,401,217 | -1.66(-9.52%) |
Feb 17, 2015 | 17.31 | 17.57 | 17.16 | 17.43 | 241,017 | +0.13(+0.75%) |
Feb 13, 2015 | 17.24 | 17.30 | 17.30 | 17.30 | 108,300 | +0.06(+0.35%) |
Feb 12, 2015 | 16.90 | 17.26 | 16.86 | 17.24 | 180,036 | +0.32(+1.89%) |
Feb 11, 2015 | 16.76 | 17.00 | 16.53 | 16.92 | 112,029 | +0.25(+1.50%) |
Feb 10, 2015 | 16.74 | 16.99 | 16.60 | 16.67 | 323,560 | -0.12(-0.71%) |
Feb 09, 2015 | 16.71 | 16.92 | 16.61 | 16.79 | 136,324 | +0.07(+0.42%) |
Feb 06, 2015 | 16.61 | 16.92 | 16.50 | 16.72 | 103,993 | -0.10(-0.59%) |
Feb 05, 2015 | 16.55 | 16.96 | 16.51 | 16.82 | 85,251 | +0.28(+1.69%) |
Feb 04, 2015 | 16.53 | 16.67 | 16.48 | 16.54 | 205,910 | -0.10(-0.60%) |
Feb 03, 2015 | 16.16 | 16.83 | 16.14 | 16.64 | 224,334 | +0.60(+3.74%) |
Feb 02, 2015 | 15.84 | 16.15 | 15.58 | 16.04 | 138,075 | +0.29(+1.84%) |
Jan 30, 2015 | 15.72 | 16.05 | 15.61 | 15.75 | 137,825 | -0.13(-0.82%) |
Jan 29, 2015 | 15.76 | 15.91 | 15.58 | 15.88 | 126,117 | +0.17(+1.08%) |
Jan 28, 2015 | 16.43 | 16.43 | 15.68 | 15.71 | 126,569 | -0.55(-3.38%) |
Jan 27, 2015 | 16.30 | 16.37 | 15.96 | 16.26 | 137,273 | -0.21(-1.28%) |
Jan 26, 2015 | 16.00 | 16.52 | 16.00 | 16.47 | 101,857 | +0.19(+1.17%) |
Jan 23, 2015 | 16.31 | 16.61 | 16.22 | 16.28 | 121,665 | -0.03(-0.18%) |
Jan 22, 2015 | 16.58 | 16.75 | 16.25 | 16.31 | 124,428 | -0.15(-0.91%) |
Jan 21, 2015 | 16.76 | 16.78 | 16.33 | 16.46 | 98,301 | -0.37(-2.20%) |
Jan 20, 2015 | 17.08 | 17.26 | 16.60 | 16.83 | 234,957 | -0.16(-0.94%) |
Jan 16, 2015 | 16.88 | 17.09 | 16.83 | 16.99 | 235,375 | +0.03(+0.18%) |
Jan 15, 2015 | 16.75 | 17.24 | 16.75 | 16.96 | 183,970 | +0.11(+0.65%) |
Jan 14, 2015 | 16.32 | 16.98 | 16.25 | 16.85 | 128,702 | +0.07(+0.42%) |
Jan 13, 2015 | 16.93 | 17.10 | 16.47 | 16.78 | 91,675 | +0.02(+0.12%) |
Jan 12, 2015 | 16.97 | 16.97 | 16.54 | 16.76 | 117,975 | -0.17(-1.00%) |
Jan 09, 2015 | 17.21 | 17.21 | 16.75 | 16.93 | 130,902 | -0.29(-1.68%) |
Jan 08, 2015 | 16.86 | 17.67 | 16.86 | 17.22 | 191,073 | +0.53(+3.18%) |
Jan 07, 2015 | 16.57 | 16.74 | 16.32 | 16.69 | 108,484 | +0.23(+1.40%) |
Jan 06, 2015 | 16.94 | 17.10 | 16.37 | 16.46 | 133,792 | -0.40(-2.37%) |
Jan 05, 2015 | 17.00 | 17.20 | 16.64 | 16.86 | 133,113 | -0.28(-1.63%) |