Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 13.88 | 13.90 | 13.74 | 13.79 | 41,384 | -0.33(-2.34%) |
Mar 30, 2015 | 14.06 | 14.13 | 14.06 | 14.12 | 9,058 | +0.10(+0.71%) |
Mar 27, 2015 | 13.98 | 14.02 | 13.86 | 14.02 | 8,964 | +0.09(+0.67%) |
Mar 26, 2015 | 13.91 | 13.98 | 13.82 | 13.93 | 23,613 | -0.21(-1.51%) |
Mar 25, 2015 | 14.27 | 14.27 | 14.07 | 14.14 | 14,443 | +0.00(+0.00%) |
Mar 24, 2015 | 14.02 | 14.26 | 14.00 | 14.14 | 42,236 | +0.30(+2.16%) |
Mar 23, 2015 | 13.80 | 13.87 | 13.77 | 13.84 | 14,928 | +0.23(+1.70%) |
Mar 20, 2015 | 13.55 | 13.68 | 13.54 | 13.61 | 27,742 | +0.31(+2.33%) |
Mar 19, 2015 | 13.26 | 13.34 | 13.20 | 13.30 | 33,389 | +0.15(+1.14%) |
Mar 18, 2015 | 13.06 | 13.35 | 13.02 | 13.15 | 155,597 | -0.19(-1.42%) |
Mar 17, 2015 | 13.21 | 13.34 | 13.21 | 13.34 | 15,989 | -0.15(-1.11%) |
Mar 16, 2015 | 13.49 | 13.61 | 13.46 | 13.49 | 36,535 | +0.23(+1.73%) |
Mar 13, 2015 | 13.14 | 13.26 | 13.06 | 13.26 | 22,556 | +0.48(+3.76%) |
Mar 12, 2015 | 12.71 | 12.82 | 12.35 | 12.78 | 57,069 | +0.13(+1.03%) |
Mar 11, 2015 | 12.56 | 12.69 | 12.55 | 12.65 | 30,683 | -0.00(-0.00%) |
Mar 10, 2015 | 12.64 | 12.67 | 12.55 | 12.65 | 18,635 | -0.20(-1.57%) |
Mar 09, 2015 | 12.96 | 12.96 | 12.82 | 12.85 | 38,473 | +0.03(+0.25%) |
Mar 06, 2015 | 12.94 | 12.94 | 12.76 | 12.82 | 11,538 | -0.17(-1.31%) |
Mar 05, 2015 | 12.98 | 13.04 | 12.94 | 12.99 | 26,073 | -0.04(-0.31%) |
Mar 04, 2015 | 13.04 | 12.90 | 13.03 | 54,765 | -0.18(-1.36%) | |
Mar 03, 2015 | 13.31 | 13.18 | 13.21 | 14,993 | -0.19(-1.42%) | |
Mar 02, 2015 | 13.43 | 13.43 | 13.37 | 13.40 | 5,750 | -0.04(-0.30%) |
Feb 27, 2015 | 13.44 | 13.50 | 13.38 | 13.44 | 22,781 | +0.03(+0.22%) |
Feb 26, 2015 | 13.54 | 13.54 | 13.37 | 13.41 | 56,509 | -0.06(-0.45%) |
Feb 25, 2015 | 13.51 | 13.51 | 13.41 | 13.47 | 61,184 | -0.31(-2.25%) |
Feb 24, 2015 | 13.75 | 13.84 | 13.70 | 13.78 | 14,706 | +0.10(+0.73%) |
Feb 23, 2015 | 13.61 | 13.72 | 13.56 | 13.68 | 14,084 | -0.13(-0.94%) |
Feb 20, 2015 | 13.38 | 13.85 | 13.36 | 13.81 | 35,471 | +0.50(+3.76%) |
Feb 19, 2015 | 13.35 | 13.42 | 13.31 | 13.31 | 23,962 | -0.18(-1.33%) |
Feb 18, 2015 | 13.35 | 13.49 | 13.35 | 13.49 | 48,523 | +0.24(+1.84%) |
Feb 17, 2015 | 13.22 | 13.34 | 13.13 | 13.25 | 32,990 | +0.05(+0.39%) |
Feb 13, 2015 | 13.20 | 13.20 | 13.20 | 0 | +0.35(+2.68%) | |
Feb 12, 2015 | 12.65 | 12.85 | 12.65 | 12.85 | 15,558 | +0.19(+1.50%) |
Feb 11, 2015 | 12.74 | 12.78 | 12.62 | 12.66 | 22,962 | -0.13(-1.02%) |
Feb 10, 2015 | 12.84 | 12.84 | 12.69 | 12.79 | 35,120 | +0.30(+2.40%) |
Feb 09, 2015 | 12.51 | 12.61 | 12.45 | 12.49 | 22,043 | -0.12(-0.95%) |
Feb 06, 2015 | 12.72 | 12.78 | 12.56 | 12.61 | 18,103 | -0.09(-0.71%) |
Feb 05, 2015 | 12.69 | 12.78 | 12.63 | 12.70 | 15,386 | +0.17(+1.36%) |
Feb 04, 2015 | 12.61 | 12.75 | 12.50 | 12.53 | 22,054 | -0.35(-2.72%) |
Feb 03, 2015 | 12.60 | 12.88 | 12.60 | 12.88 | 32,558 | +0.63(+5.14%) |
Feb 02, 2015 | 11.97 | 12.25 | 11.97 | 12.25 | 36,131 | +0.27(+2.25%) |
Jan 30, 2015 | 12.07 | 12.13 | 11.95 | 11.98 | 21,539 | -0.26(-2.12%) |
Jan 29, 2015 | 12.10 | 12.24 | 12.07 | 12.24 | 23,775 | +0.33(+2.77%) |
Jan 28, 2015 | 12.22 | 12.26 | 11.91 | 11.91 | 25,711 | -0.65(-5.18%) |
Jan 27, 2015 | 12.61 | 12.61 | 12.52 | 12.56 | 19,853 | -0.19(-1.51%) |
Jan 26, 2015 | 12.75 | 12.81 | 12.70 | 12.75 | 12,296 | -0.06(-0.48%) |
Jan 23, 2015 | 12.92 | 12.99 | 12.79 | 12.81 | 32,069 | -0.36(-2.73%) |
Jan 22, 2015 | 13.10 | 13.25 | 13.03 | 13.18 | 59,212 | +0.27(+2.05%) |
Jan 21, 2015 | 12.70 | 12.93 | 12.70 | 12.91 | 32,074 | +0.18(+1.37%) |
Jan 20, 2015 | 12.85 | 12.85 | 12.63 | 12.73 | 30,766 | +0.43(+3.49%) |
Jan 16, 2015 | 12.30 | 12.30 | 12.30 | 0 | -0.04(-0.28%) | |
Jan 15, 2015 | 12.50 | 12.50 | 12.29 | 12.34 | 31,135 | -0.19(-1.54%) |
Jan 14, 2015 | 12.44 | 12.55 | 12.38 | 12.53 | 56,333 | -0.35(-2.69%) |
Jan 13, 2015 | 12.88 | 0 | +0.27(+2.14%) | |||
Jan 12, 2015 | 12.37 | 12.70 | 12.25 | 12.61 | 83,906 | +0.01(+0.08%) |
Jan 09, 2015 | 12.66 | 12.68 | 12.43 | 12.60 | 50,398 | -0.24(-1.87%) |
Jan 08, 2015 | 12.61 | 12.87 | 12.61 | 12.84 | 141,046 | +0.05(+0.39%) |
Jan 07, 2015 | 12.77 | 12.86 | 12.58 | 12.79 | 9,313 | -0.01(-0.04%) |
Jan 06, 2015 | 13.02 | 13.02 | 12.75 | 12.79 | 32,539 | -0.15(-1.16%) |
Jan 05, 2015 | 13.03 | 13.03 | 12.85 | 12.95 | 24,302 | -0.53(-3.90%) |