Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 14.91 | 15.05 | 14.74 | 14.82 | 32,764 | -0.04(-0.27%) |
Mar 30, 2015 | 14.94 | 14.99 | 14.54 | 14.86 | 24,557 | +0.22(+1.50%) |
Mar 27, 2015 | 14.35 | 14.70 | 14.28 | 14.64 | 57,670 | +0.24(+1.67%) |
Mar 26, 2015 | 14.60 | 14.72 | 14.16 | 14.40 | 47,386 | -0.20(-1.37%) |
Mar 25, 2015 | 15.09 | 15.09 | 14.60 | 14.60 | 52,970 | -0.41(-2.73%) |
Mar 24, 2015 | 15.00 | 15.10 | 15.00 | 15.01 | 28,778 | -0.01(-0.07%) |
Mar 23, 2015 | 15.28 | 15.33 | 14.92 | 15.02 | 36,538 | -0.21(-1.38%) |
Mar 20, 2015 | 15.19 | 15.54 | 15.12 | 15.23 | 63,388 | +0.06(+0.40%) |
Mar 19, 2015 | 14.88 | 15.17 | 14.88 | 15.17 | 19,930 | +0.21(+1.40%) |
Mar 18, 2015 | 14.98 | 15.21 | 14.84 | 14.96 | 43,229 | -0.04(-0.27%) |
Mar 17, 2015 | 14.73 | 15.08 | 14.65 | 15.00 | 25,736 | +0.21(+1.42%) |
Mar 16, 2015 | 15.38 | 15.38 | 14.67 | 14.79 | 55,696 | -0.52(-3.40%) |
Mar 13, 2015 | 15.09 | 15.40 | 14.92 | 15.31 | 69,109 | +0.25(+1.66%) |
Mar 12, 2015 | 14.50 | 15.11 | 14.38 | 15.06 | 70,347 | +0.66(+4.58%) |
Mar 11, 2015 | 13.68 | 14.46 | 13.58 | 14.40 | 86,814 | +0.78(+5.73%) |
Mar 10, 2015 | 13.60 | 13.75 | 13.53 | 13.62 | 33,932 | -0.04(-0.29%) |
Mar 09, 2015 | 13.44 | 13.74 | 13.40 | 13.66 | 25,344 | +0.21(+1.56%) |
Mar 06, 2015 | 13.67 | 13.85 | 13.40 | 13.45 | 29,312 | -0.32(-2.32%) |
Mar 05, 2015 | 13.62 | 13.96 | 13.53 | 13.77 | 50,400 | +0.22(+1.62%) |
Mar 04, 2015 | 13.50 | 13.60 | 13.49 | 13.55 | 27,677 | +0.06(+0.44%) |
Mar 03, 2015 | 13.64 | 13.64 | 13.41 | 13.49 | 37,144 | -0.15(-1.10%) |
Mar 02, 2015 | 13.97 | 14.00 | 13.54 | 13.64 | 54,270 | -0.28(-2.01%) |
Feb 27, 2015 | 14.05 | 14.14 | 13.92 | 13.92 | 80,990 | -0.09(-0.64%) |
Feb 26, 2015 | 14.00 | 14.16 | 14.00 | 14.01 | 30,615 | -0.01(-0.07%) |
Feb 25, 2015 | 14.05 | 14.28 | 13.92 | 14.02 | 37,426 | +0.02(+0.14%) |
Feb 24, 2015 | 13.50 | 14.07 | 13.46 | 14.00 | 49,906 | +0.55(+4.09%) |
Feb 23, 2015 | 13.50 | 13.67 | 13.30 | 13.45 | 44,838 | -0.03(-0.22%) |
Feb 20, 2015 | 13.69 | 13.69 | 13.30 | 13.48 | 30,620 | -0.18(-1.32%) |
Feb 19, 2015 | 13.54 | 13.84 | 13.54 | 13.66 | 31,107 | +0.16(+1.19%) |
Feb 18, 2015 | 13.16 | 13.56 | 13.09 | 13.50 | 66,374 | +0.19(+1.43%) |
Feb 17, 2015 | 13.60 | 13.74 | 13.25 | 13.31 | 61,451 | -0.26(-1.92%) |
Feb 13, 2015 | 13.57 | 13.57 | 13.57 | 13.57 | 57,900 | -0.03(-0.22%) |
Feb 12, 2015 | 13.23 | 13.61 | 13.07 | 13.60 | 26,211 | +0.47(+3.58%) |
Feb 11, 2015 | 13.14 | 13.29 | 12.98 | 13.13 | 12,864 | +0.01(+0.08%) |
Feb 10, 2015 | 13.02 | 13.16 | 12.90 | 13.12 | 17,931 | +0.25(+1.94%) |
Feb 09, 2015 | 12.96 | 13.11 | 12.87 | 12.87 | 33,313 | -0.10(-0.77%) |
Feb 06, 2015 | 13.10 | 13.19 | 12.85 | 12.97 | 59,806 | -0.09(-0.69%) |
Feb 05, 2015 | 13.43 | 13.43 | 12.80 | 13.06 | 60,580 | -0.29(-2.17%) |
Feb 04, 2015 | 13.22 | 13.74 | 13.02 | 13.35 | 61,048 | -0.01(-0.07%) |
Feb 03, 2015 | 13.09 | 13.56 | 12.93 | 13.36 | 97,528 | +0.30(+2.30%) |
Feb 02, 2015 | 11.80 | 13.20 | 11.80 | 13.06 | 155,241 | +1.28(+10.87%) |
Jan 30, 2015 | 11.30 | 12.24 | 11.30 | 11.78 | 98,502 | +0.32(+2.79%) |
Jan 29, 2015 | 11.71 | 11.75 | 11.23 | 11.46 | 91,820 | -0.37(-3.13%) |
Jan 28, 2015 | 12.20 | 12.32 | 11.79 | 11.83 | 76,188 | -0.37(-3.03%) |
Jan 27, 2015 | 12.00 | 12.25 | 12.00 | 12.20 | 40,988 | +0.09(+0.74%) |
Jan 26, 2015 | 11.99 | 12.14 | 11.84 | 12.11 | 52,464 | +0.17(+1.42%) |
Jan 23, 2015 | 11.81 | 12.00 | 11.75 | 11.94 | 33,617 | +0.17(+1.44%) |
Jan 22, 2015 | 11.92 | 12.00 | 11.75 | 11.77 | 59,927 | -0.08(-0.68%) |
Jan 21, 2015 | 11.70 | 11.97 | 11.70 | 11.85 | 43,452 | +0.06(+0.51%) |
Jan 20, 2015 | 11.74 | 11.94 | 11.51 | 11.79 | 43,041 | +0.02(+0.17%) |
Jan 16, 2015 | 11.47 | 11.82 | 11.47 | 11.77 | 24,744 | +0.24(+2.08%) |
Jan 15, 2015 | 11.91 | 11.91 | 11.21 | 11.53 | 65,842 | -0.23(-1.96%) |
Jan 14, 2015 | 11.90 | 12.29 | 11.63 | 11.76 | 39,853 | -0.25(-2.08%) |
Jan 13, 2015 | 12.02 | 12.41 | 11.79 | 12.01 | 58,658 | +0.15(+1.26%) |
Jan 12, 2015 | 12.26 | 12.28 | 11.77 | 11.86 | 34,073 | -0.27(-2.23%) |
Jan 09, 2015 | 12.08 | 12.37 | 11.91 | 12.13 | 55,194 | +0.09(+0.75%) |
Jan 08, 2015 | 12.03 | 12.22 | 11.91 | 12.04 | 39,484 | +0.15(+1.26%) |
Jan 07, 2015 | 11.84 | 12.14 | 11.82 | 11.89 | 54,488 | +0.10(+0.85%) |
Jan 06, 2015 | 12.26 | 12.27 | 11.55 | 11.79 | 117,566 | -0.47(-3.83%) |
Jan 05, 2015 | 12.55 | 13.02 | 12.08 | 12.26 | 56,064 | -0.30(-2.39%) |