Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 13.97 | 14.06 | 13.83 | 13.95 | 102,124 | -0.16(-1.13%) |
Mar 30, 2015 | 14.24 | 14.31 | 14.08 | 14.11 | 62,166 | -0.13(-0.91%) |
Mar 27, 2015 | 13.94 | 14.29 | 13.94 | 14.24 | 130,030 | +0.27(+1.93%) |
Mar 26, 2015 | 14.05 | 14.15 | 13.88 | 13.97 | 57,298 | -0.17(-1.20%) |
Mar 25, 2015 | 14.70 | 14.84 | 14.13 | 14.14 | 59,477 | -0.40(-2.75%) |
Mar 24, 2015 | 14.10 | 14.66 | 14.10 | 14.54 | 68,796 | +0.44(+3.12%) |
Mar 23, 2015 | 14.10 | 14.17 | 14.02 | 14.10 | 38,380 | +0.00(+0.00%) |
Mar 20, 2015 | 14.04 | 14.14 | 13.83 | 14.10 | 80,516 | +0.12(+0.86%) |
Mar 19, 2015 | 13.97 | 14.07 | 13.93 | 13.98 | 51,197 | -0.02(-0.14%) |
Mar 18, 2015 | 13.75 | 14.03 | 13.73 | 14.00 | 92,952 | +0.16(+1.16%) |
Mar 17, 2015 | 14.04 | 14.05 | 13.61 | 13.84 | 100,014 | -0.28(-1.98%) |
Mar 16, 2015 | 14.10 | 14.17 | 13.92 | 14.12 | 66,716 | +0.05(+0.36%) |
Mar 13, 2015 | 13.89 | 14.14 | 13.81 | 14.07 | 26,040 | +0.13(+0.93%) |
Mar 12, 2015 | 13.88 | 14.04 | 13.79 | 13.94 | 68,293 | +0.20(+1.46%) |
Mar 11, 2015 | 13.60 | 13.78 | 13.52 | 13.74 | 87,684 | +0.18(+1.29%) |
Mar 10, 2015 | 13.75 | 13.85 | 13.52 | 13.56 | 106,850 | -0.35(-2.48%) |
Mar 09, 2015 | 13.75 | 14.00 | 13.61 | 13.91 | 31,434 | +0.23(+1.68%) |
Mar 06, 2015 | 13.81 | 14.15 | 13.61 | 13.68 | 45,627 | -0.27(-1.94%) |
Mar 05, 2015 | 13.87 | 14.07 | 13.70 | 13.95 | 48,838 | +0.14(+1.01%) |
Mar 04, 2015 | 14.03 | 14.10 | 13.77 | 13.81 | 28,607 | -0.29(-2.06%) |
Mar 03, 2015 | 13.91 | 14.14 | 13.80 | 14.10 | 64,036 | +0.10(+0.71%) |
Mar 02, 2015 | 13.97 | 14.01 | 13.70 | 14.00 | 51,982 | +0.04(+0.29%) |
Feb 27, 2015 | 14.05 | 14.18 | 13.88 | 13.96 | 40,723 | -0.12(-0.85%) |
Feb 26, 2015 | 14.12 | 14.19 | 13.94 | 14.08 | 43,063 | -0.06(-0.42%) |
Feb 25, 2015 | 14.29 | 14.38 | 14.08 | 14.14 | 35,617 | -0.11(-0.77%) |
Feb 24, 2015 | 14.10 | 14.50 | 14.10 | 14.25 | 62,269 | +0.13(+0.92%) |
Feb 23, 2015 | 14.04 | 14.15 | 13.85 | 14.12 | 167,960 | -0.04(-0.28%) |
Feb 20, 2015 | 14.21 | 14.28 | 13.95 | 14.16 | 157,196 | -0.27(-1.87%) |
Feb 19, 2015 | 14.18 | 14.46 | 14.06 | 14.43 | 71,359 | +0.13(+0.91%) |
Feb 18, 2015 | 14.29 | 14.37 | 14.06 | 14.30 | 37,018 | -0.04(-0.28%) |
Feb 17, 2015 | 14.39 | 14.47 | 14.25 | 14.34 | 70,054 | +0.04(+0.28%) |
Feb 13, 2015 | 14.11 | 14.30 | 14.30 | 14.30 | 36,300 | +0.20(+1.42%) |
Feb 12, 2015 | 14.02 | 14.18 | 13.96 | 14.10 | 35,768 | +0.14(+1.00%) |
Feb 11, 2015 | 14.06 | 14.16 | 13.86 | 13.96 | 41,087 | -0.08(-0.57%) |
Feb 10, 2015 | 13.69 | 14.12 | 13.66 | 14.04 | 49,648 | +0.52(+3.85%) |
Feb 09, 2015 | 13.60 | 13.86 | 13.42 | 13.52 | 64,824 | -0.18(-1.31%) |
Feb 06, 2015 | 14.16 | 14.26 | 13.68 | 13.70 | 66,948 | -0.39(-2.77%) |
Feb 05, 2015 | 13.74 | 14.13 | 13.46 | 14.09 | 44,118 | +0.39(+2.85%) |
Feb 04, 2015 | 13.72 | 13.93 | 13.57 | 13.70 | 49,411 | -0.12(-0.87%) |
Feb 03, 2015 | 13.50 | 13.85 | 13.41 | 13.82 | 51,056 | +0.35(+2.60%) |
Feb 02, 2015 | 12.87 | 13.47 | 12.74 | 13.47 | 57,412 | +0.70(+5.48%) |
Jan 30, 2015 | 13.30 | 13.50 | 12.66 | 12.77 | 111,369 | -0.68(-5.06%) |
Jan 29, 2015 | 13.07 | 13.46 | 12.96 | 13.45 | 45,794 | +0.38(+2.91%) |
Jan 28, 2015 | 13.46 | 13.71 | 12.95 | 13.07 | 61,962 | -0.33(-2.46%) |
Jan 27, 2015 | 13.22 | 13.64 | 13.22 | 13.40 | 40,261 | -0.02(-0.15%) |
Jan 26, 2015 | 13.62 | 13.78 | 13.40 | 13.42 | 49,012 | -0.20(-1.47%) |
Jan 23, 2015 | 13.67 | 13.97 | 13.46 | 13.62 | 86,456 | +0.00(+0.00%) |
Jan 22, 2015 | 13.29 | 13.70 | 13.21 | 13.62 | 53,966 | +0.37(+2.79%) |
Jan 21, 2015 | 13.25 | 13.36 | 13.13 | 13.25 | 52,650 | -0.06(-0.45%) |
Jan 20, 2015 | 13.37 | 13.52 | 13.04 | 13.31 | 51,722 | -0.06(-0.45%) |
Jan 16, 2015 | 12.99 | 13.39 | 12.99 | 13.37 | 56,313 | +0.32(+2.45%) |
Jan 15, 2015 | 13.42 | 13.42 | 12.84 | 13.05 | 63,094 | -0.38(-2.83%) |
Jan 14, 2015 | 13.45 | 13.57 | 13.24 | 13.43 | 35,084 | -0.13(-0.96%) |
Jan 13, 2015 | 13.35 | 13.81 | 13.35 | 13.56 | 87,870 | +0.30(+2.26%) |
Jan 12, 2015 | 13.45 | 13.57 | 13.21 | 13.26 | 110,411 | -0.15(-1.12%) |
Jan 09, 2015 | 13.87 | 13.90 | 13.40 | 13.41 | 80,048 | -0.50(-3.59%) |
Jan 08, 2015 | 13.83 | 14.29 | 13.51 | 13.91 | 97,799 | +0.42(+3.11%) |
Jan 07, 2015 | 13.61 | 13.96 | 13.06 | 13.49 | 123,286 | -0.04(-0.30%) |
Jan 06, 2015 | 13.77 | 13.77 | 13.24 | 13.53 | 77,864 | -0.17(-1.24%) |
Jan 05, 2015 | 13.85 | 14.14 | 13.63 | 13.70 | 74,241 | -0.20(-1.44%) |