Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 12.90 | 13.21 | 12.90 | 13.00 | 84,586 | +0.10(+0.75%) |
Mar 30, 2015 | 12.96 | 13.02 | 12.81 | 12.90 | 87,662 | -0.03(-0.20%) |
Mar 27, 2015 | 12.50 | 13.05 | 12.15 | 12.93 | 210,138 | +0.40(+3.16%) |
Mar 26, 2015 | 13.12 | 13.66 | 12.46 | 12.53 | 439,758 | -0.64(-4.88%) |
Mar 25, 2015 | 13.92 | 13.92 | 13.13 | 13.18 | 276,748 | -0.74(-5.32%) |
Mar 24, 2015 | 13.82 | 13.96 | 13.45 | 13.92 | 52,147 | +0.05(+0.38%) |
Mar 23, 2015 | 13.56 | 13.94 | 13.55 | 13.86 | 129,551 | +0.27(+2.01%) |
Mar 20, 2015 | 13.36 | 13.96 | 13.36 | 13.59 | 139,545 | +0.31(+2.32%) |
Mar 19, 2015 | 13.23 | 13.55 | 13.21 | 13.28 | 136,829 | +0.04(+0.27%) |
Mar 18, 2015 | 13.35 | 13.53 | 13.16 | 13.25 | 113,327 | -0.11(-0.86%) |
Mar 17, 2015 | 13.65 | 14.01 | 13.34 | 13.36 | 172,129 | -0.07(-0.52%) |
Mar 16, 2015 | 13.51 | 13.59 | 12.97 | 13.43 | 214,514 | -0.26(-1.93%) |
Mar 13, 2015 | 13.01 | 13.82 | 12.85 | 13.70 | 204,068 | +0.05(+0.39%) |
Mar 12, 2015 | 13.27 | 13.78 | 13.27 | 13.64 | 200,546 | +0.38(+2.85%) |
Mar 11, 2015 | 13.05 | 13.31 | 12.63 | 13.27 | 146,454 | +0.18(+1.41%) |
Mar 10, 2015 | 13.41 | 13.44 | 12.38 | 13.08 | 505,380 | -1.15(-8.11%) |
Mar 09, 2015 | 13.78 | 14.41 | 13.78 | 14.23 | 203,805 | +0.46(+3.33%) |
Mar 06, 2015 | 13.68 | 14.03 | 13.68 | 13.78 | 67,777 | -0.04(-0.26%) |
Mar 05, 2015 | 13.91 | 13.98 | 13.75 | 13.81 | 63,503 | -0.07(-0.51%) |
Mar 04, 2015 | 13.93 | 14.03 | 13.69 | 13.88 | 89,572 | -0.07(-0.51%) |
Mar 03, 2015 | 13.72 | 14.23 | 13.71 | 13.95 | 239,622 | +0.23(+1.67%) |
Mar 02, 2015 | 13.71 | 13.84 | 13.64 | 13.72 | 135,091 | -0.02(-0.13%) |
Feb 27, 2015 | 13.94 | 14.22 | 13.71 | 13.74 | 79,835 | -0.24(-1.70%) |
Feb 26, 2015 | 14.08 | 14.08 | 13.93 | 13.98 | 54,035 | -0.11(-0.81%) |
Feb 25, 2015 | 14.23 | 14.34 | 14.04 | 14.09 | 47,358 | -0.16(-1.11%) |
Feb 24, 2015 | 14.35 | 14.53 | 14.16 | 14.25 | 86,173 | -0.12(-0.86%) |
Feb 23, 2015 | 14.18 | 14.38 | 13.86 | 14.38 | 74,674 | +0.16(+1.11%) |
Feb 20, 2015 | 14.44 | 14.53 | 14.04 | 14.22 | 71,012 | -0.19(-1.34%) |
Feb 19, 2015 | 14.16 | 14.58 | 14.16 | 14.41 | 79,697 | +0.18(+1.24%) |
Feb 18, 2015 | 14.07 | 14.48 | 14.06 | 14.23 | 104,459 | +0.14(+1.00%) |
Feb 17, 2015 | 14.06 | 14.42 | 14.06 | 14.09 | 165,087 | +0.11(+0.76%) |
Feb 13, 2015 | 13.15 | 13.99 | 13.99 | 13.99 | 328,774 | +0.85(+6.43%) |
Feb 12, 2015 | 13.29 | 13.34 | 13.12 | 13.14 | 102,037 | -0.04(-0.33%) |
Feb 11, 2015 | 13.59 | 13.61 | 13.12 | 13.19 | 294,549 | -0.22(-1.64%) |
Feb 10, 2015 | 13.41 | 13.64 | 13.19 | 13.41 | 105,408 | +0.08(+0.60%) |
Feb 09, 2015 | 13.52 | 13.52 | 13.20 | 13.33 | 127,346 | -0.33(-2.39%) |
Feb 06, 2015 | 13.73 | 13.86 | 13.52 | 13.65 | 65,949 | -0.05(-0.39%) |
Feb 05, 2015 | 13.46 | 13.86 | 13.46 | 13.71 | 60,841 | +0.31(+2.30%) |
Feb 04, 2015 | 13.64 | 13.68 | 13.35 | 13.40 | 52,125 | -0.24(-1.74%) |
Feb 03, 2015 | 13.02 | 13.67 | 12.95 | 13.64 | 90,957 | +0.74(+5.74%) |
Feb 02, 2015 | 12.90 | 12.97 | 12.62 | 12.90 | 64,227 | +0.10(+0.76%) |
Jan 30, 2015 | 13.00 | 13.19 | 12.79 | 12.80 | 212,973 | -0.31(-2.35%) |
Jan 29, 2015 | 13.03 | 13.17 | 12.80 | 13.11 | 48,552 | +0.18(+1.36%) |
Jan 28, 2015 | 13.29 | 13.49 | 12.75 | 12.93 | 125,253 | -0.40(-2.97%) |
Jan 27, 2015 | 13.05 | 13.49 | 12.71 | 13.33 | 89,482 | +0.12(+0.93%) |
Jan 26, 2015 | 13.50 | 13.50 | 13.12 | 13.20 | 58,440 | -0.33(-2.47%) |
Jan 23, 2015 | 13.72 | 13.87 | 13.18 | 13.54 | 102,955 | -0.18(-1.35%) |
Jan 22, 2015 | 13.70 | 13.99 | 13.56 | 13.72 | 88,232 | +0.02(+0.13%) |
Jan 21, 2015 | 13.56 | 13.91 | 13.52 | 13.71 | 80,782 | +0.19(+1.43%) |
Jan 20, 2015 | 13.71 | 13.83 | 13.31 | 13.51 | 99,105 | -0.26(-1.86%) |
Jan 16, 2015 | 13.59 | 14.03 | 13.59 | 13.77 | 168,947 | +0.12(+0.90%) |
Jan 15, 2015 | 13.87 | 13.89 | 13.29 | 13.64 | 178,508 | -0.27(-1.96%) |
Jan 14, 2015 | 13.45 | 14.04 | 13.42 | 13.92 | 84,008 | +0.41(+3.00%) |
Jan 13, 2015 | 13.41 | 13.52 | 13.13 | 13.51 | 139,007 | +0.21(+1.59%) |
Jan 12, 2015 | 13.70 | 13.70 | 13.10 | 13.30 | 173,652 | -0.41(-3.02%) |
Jan 09, 2015 | 13.86 | 13.94 | 13.53 | 13.71 | 124,379 | -0.11(-0.76%) |
Jan 08, 2015 | 13.22 | 13.89 | 13.21 | 13.82 | 256,771 | +0.71(+5.44%) |
Jan 07, 2015 | 13.05 | 13.29 | 12.60 | 13.11 | 222,946 | +0.08(+0.61%) |
Jan 06, 2015 | 13.31 | 13.58 | 12.85 | 13.03 | 143,870 | -0.40(-2.95%) |
Jan 05, 2015 | 13.53 | 13.69 | 13.09 | 13.42 | 183,190 | -0.12(-0.91%) |