Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 13.78 | 13.89 | 13.58 | 13.76 | 879,518 | -0.04(-0.30%) |
Mar 30, 2015 | 13.17 | 13.85 | 12.81 | 13.80 | 869,636 | +0.61(+4.65%) |
Mar 27, 2015 | 13.49 | 13.49 | 13.08 | 13.19 | 727,521 | -0.34(-2.50%) |
Mar 26, 2015 | 13.75 | 13.75 | 13.44 | 13.53 | 513,976 | -0.16(-1.20%) |
Mar 25, 2015 | 13.77 | 13.86 | 13.59 | 13.69 | 411,074 | -0.16(-1.19%) |
Mar 24, 2015 | 13.98 | 14.01 | 13.63 | 13.86 | 467,258 | -0.14(-0.97%) |
Mar 23, 2015 | 14.07 | 14.26 | 13.85 | 13.99 | 768,280 | -0.08(-0.56%) |
Mar 20, 2015 | 14.20 | 14.28 | 14.04 | 14.07 | 1,317,660 | -0.20(-1.41%) |
Mar 19, 2015 | 14.58 | 14.58 | 14.18 | 14.27 | 565,382 | -0.37(-2.56%) |
Mar 18, 2015 | 14.30 | 14.93 | 14.29 | 14.65 | 520,596 | +0.16(+1.11%) |
Mar 17, 2015 | 14.07 | 14.64 | 14.02 | 14.49 | 430,219 | +0.21(+1.50%) |
Mar 16, 2015 | 14.30 | 14.48 | 14.10 | 14.27 | 619,098 | -0.25(-1.70%) |
Mar 13, 2015 | 14.84 | 14.92 | 14.24 | 14.52 | 858,119 | -0.32(-2.14%) |
Mar 12, 2015 | 14.68 | 15.54 | 14.66 | 14.84 | 416,712 | +0.16(+1.12%) |
Mar 11, 2015 | 14.51 | 14.81 | 14.46 | 14.67 | 467,472 | +0.10(+0.68%) |
Mar 10, 2015 | 14.52 | 14.92 | 14.45 | 14.57 | 547,514 | -0.12(-0.81%) |
Mar 09, 2015 | 15.40 | 15.43 | 14.56 | 14.69 | 855,901 | -0.63(-4.11%) |
Mar 06, 2015 | 15.36 | 15.79 | 15.29 | 15.32 | 456,344 | -0.19(-1.25%) |
Mar 05, 2015 | 15.44 | 15.56 | 15.15 | 15.51 | 653,700 | +0.08(+0.51%) |
Mar 04, 2015 | 15.94 | 15.96 | 15.35 | 15.44 | 751,960 | -0.52(-3.25%) |
Mar 03, 2015 | 15.85 | 16.04 | 15.84 | 15.96 | 419,006 | +0.11(+0.70%) |
Mar 02, 2015 | 16.21 | 16.23 | 15.83 | 15.84 | 541,791 | -0.44(-2.68%) |
Feb 27, 2015 | 16.09 | 16.42 | 16.07 | 16.28 | 498,006 | +0.12(+0.76%) |
Feb 26, 2015 | 16.07 | 16.48 | 15.94 | 16.16 | 447,217 | +0.08(+0.51%) |
Feb 25, 2015 | 16.46 | 16.48 | 16.01 | 16.07 | 409,957 | -0.39(-2.37%) |
Feb 24, 2015 | 16.06 | 16.49 | 15.99 | 16.47 | 240,058 | +0.40(+2.51%) |
Feb 23, 2015 | 16.51 | 16.52 | 16.02 | 16.06 | 885,825 | -0.57(-3.44%) |
Feb 20, 2015 | 16.70 | 16.75 | 16.37 | 16.63 | 411,050 | +0.02(+0.15%) |
Feb 19, 2015 | 16.10 | 16.65 | 15.97 | 16.61 | 326,096 | +0.47(+2.93%) |
Feb 18, 2015 | 15.92 | 16.18 | 15.82 | 16.14 | 232,503 | +0.07(+0.46%) |
Feb 17, 2015 | 16.16 | 16.39 | 16.05 | 16.06 | 371,676 | -0.11(-0.69%) |
Feb 13, 2015 | 15.60 | 16.17 | 16.17 | 16.17 | 429,495 | +0.76(+4.91%) |
Feb 12, 2015 | 15.40 | 15.62 | 15.31 | 15.42 | 420,976 | +0.03(+0.21%) |
Feb 11, 2015 | 15.49 | 15.54 | 15.11 | 15.38 | 540,676 | -0.20(-1.27%) |
Feb 10, 2015 | 15.25 | 15.70 | 15.17 | 15.58 | 620,349 | +0.40(+2.60%) |
Feb 09, 2015 | 14.94 | 15.30 | 14.82 | 15.19 | 791,916 | +0.19(+1.23%) |
Feb 06, 2015 | 15.01 | 15.21 | 14.73 | 15.00 | 1,000,280 | -0.31(-2.02%) |
Feb 05, 2015 | 15.76 | 15.84 | 15.07 | 15.31 | 762,821 | -0.27(-1.72%) |
Feb 04, 2015 | 15.55 | 15.76 | 14.92 | 15.58 | 917,515 | +0.03(+0.19%) |
Feb 03, 2015 | 15.16 | 15.64 | 14.96 | 15.55 | 1,258,887 | +0.43(+2.86%) |
Feb 02, 2015 | 16.19 | 16.30 | 14.74 | 15.11 | 1,647,433 | -0.99(-6.13%) |
Jan 30, 2015 | 15.80 | 16.38 | 15.79 | 16.10 | 602,444 | +0.22(+1.38%) |
Jan 29, 2015 | 16.13 | 16.15 | 15.34 | 15.88 | 886,831 | -0.12(-0.73%) |
Jan 28, 2015 | 16.33 | 16.62 | 15.98 | 16.00 | 611,007 | -0.30(-1.84%) |
Jan 27, 2015 | 16.03 | 16.46 | 15.84 | 16.30 | 544,925 | +0.03(+0.17%) |
Jan 26, 2015 | 16.10 | 16.48 | 15.89 | 16.27 | 645,389 | +0.09(+0.58%) |
Jan 23, 2015 | 16.28 | 16.34 | 16.07 | 16.18 | 637,828 | -0.10(-0.62%) |
Jan 22, 2015 | 16.20 | 16.57 | 16.07 | 16.28 | 442,521 | +0.11(+0.70%) |
Jan 21, 2015 | 15.94 | 16.64 | 15.88 | 16.17 | 619,208 | +0.27(+1.68%) |
Jan 20, 2015 | 16.04 | 16.09 | 15.78 | 15.90 | 393,588 | -0.03(-0.20%) |
Jan 16, 2015 | 15.67 | 16.06 | 15.45 | 15.93 | 381,448 | +0.23(+1.50%) |
Jan 15, 2015 | 15.73 | 16.05 | 15.36 | 15.70 | 694,618 | -0.02(-0.13%) |
Jan 14, 2015 | 15.58 | 15.86 | 15.19 | 15.72 | 598,619 | -0.06(-0.38%) |
Jan 13, 2015 | 15.99 | 16.02 | 15.62 | 15.78 | 555,051 | -0.23(-1.47%) |
Jan 12, 2015 | 16.24 | 16.35 | 15.90 | 16.01 | 532,471 | -0.36(-2.18%) |
Jan 09, 2015 | 16.92 | 17.09 | 16.26 | 16.37 | 498,325 | -0.53(-3.11%) |
Jan 08, 2015 | 16.19 | 16.99 | 16.19 | 16.90 | 830,194 | +0.70(+4.32%) |
Jan 07, 2015 | 17.25 | 17.25 | 15.78 | 16.20 | 918,034 | -0.65(-3.87%) |
Jan 06, 2015 | 17.08 | 17.24 | 16.43 | 16.85 | 462,329 | -0.27(-1.56%) |
Jan 05, 2015 | 17.47 | 17.66 | 17.00 | 17.11 | 495,998 | -0.36(-2.06%) |