Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 13.69 | 13.71 | 13.55 | 13.65 | 444,627 | -0.14(-1.05%) |
Mar 30, 2015 | 13.69 | 13.91 | 13.67 | 13.79 | 443,716 | +0.18(+1.30%) |
Mar 27, 2015 | 13.69 | 13.73 | 13.49 | 13.61 | 596,214 | -0.08(-0.59%) |
Mar 26, 2015 | 13.48 | 13.70 | 13.35 | 13.69 | 417,516 | +0.22(+1.64%) |
Mar 25, 2015 | 13.76 | 13.81 | 13.46 | 13.47 | 303,917 | -0.31(-2.28%) |
Mar 24, 2015 | 13.81 | 13.94 | 13.63 | 13.79 | 482,496 | -0.02(-0.12%) |
Mar 23, 2015 | 13.92 | 13.94 | 13.66 | 13.80 | 298,478 | -0.15(-1.07%) |
Mar 20, 2015 | 13.77 | 13.98 | 13.52 | 13.95 | 1,247,176 | +0.27(+2.00%) |
Mar 19, 2015 | 13.59 | 13.74 | 13.52 | 13.68 | 398,396 | +0.01(+0.09%) |
Mar 18, 2015 | 13.74 | 13.93 | 13.52 | 13.67 | 558,655 | -0.17(-1.19%) |
Mar 17, 2015 | 13.69 | 13.85 | 13.61 | 13.83 | 646,014 | +0.14(+1.03%) |
Mar 16, 2015 | 13.69 | 13.83 | 13.64 | 13.69 | 545,717 | +0.02(+0.15%) |
Mar 13, 2015 | 13.59 | 13.68 | 13.37 | 13.67 | 848,241 | +0.09(+0.68%) |
Mar 12, 2015 | 13.08 | 13.63 | 13.05 | 13.58 | 1,159,822 | +0.52(+4.01%) |
Mar 11, 2015 | 12.88 | 13.07 | 12.83 | 13.05 | 460,553 | +0.21(+1.63%) |
Mar 10, 2015 | 12.89 | 13.05 | 12.81 | 12.85 | 351,737 | -0.19(-1.45%) |
Mar 09, 2015 | 12.89 | 13.08 | 12.81 | 13.03 | 543,434 | +0.19(+1.44%) |
Mar 06, 2015 | 12.73 | 12.95 | 12.70 | 12.85 | 619,394 | -0.02(-0.19%) |
Mar 05, 2015 | 12.58 | 12.88 | 12.44 | 12.87 | 490,597 | +0.27(+2.17%) |
Mar 04, 2015 | 12.74 | 12.75 | 12.58 | 12.60 | 575,172 | -0.15(-1.17%) |
Mar 03, 2015 | 12.83 | 12.87 | 12.71 | 12.75 | 319,803 | -0.12(-0.97%) |
Mar 02, 2015 | 12.61 | 12.89 | 12.52 | 12.87 | 426,126 | +0.13(+1.01%) |
Feb 27, 2015 | 12.85 | 12.89 | 12.66 | 12.74 | 282,371 | -0.09(-0.72%) |
Feb 26, 2015 | 12.72 | 12.86 | 12.70 | 12.84 | 204,302 | +0.09(+0.73%) |
Feb 25, 2015 | 12.85 | 12.85 | 12.68 | 12.74 | 210,158 | -0.09(-0.72%) |
Feb 24, 2015 | 12.83 | 12.89 | 12.74 | 12.84 | 231,970 | +0.01(+0.09%) |
Feb 23, 2015 | 12.64 | 12.87 | 12.49 | 12.83 | 416,636 | +0.11(+0.89%) |
Feb 20, 2015 | 12.60 | 12.73 | 12.28 | 12.71 | 269,931 | +0.10(+0.80%) |
Feb 19, 2015 | 12.60 | 12.72 | 12.59 | 12.61 | 260,601 | -0.08(-0.63%) |
Feb 18, 2015 | 12.85 | 12.87 | 12.62 | 12.69 | 285,177 | -0.19(-1.50%) |
Feb 17, 2015 | 12.74 | 12.89 | 12.61 | 12.89 | 292,660 | +0.12(+0.95%) |
Feb 13, 2015 | 12.72 | 12.76 | 12.76 | 12.76 | 463,404 | +0.03(+0.22%) |
Feb 12, 2015 | 12.59 | 12.74 | 12.49 | 12.74 | 300,512 | +0.29(+2.33%) |
Feb 11, 2015 | 12.52 | 12.54 | 12.34 | 12.45 | 218,090 | -0.19(-1.47%) |
Feb 10, 2015 | 12.69 | 12.69 | 12.39 | 12.63 | 281,827 | +0.07(+0.54%) |
Feb 09, 2015 | 12.75 | 12.76 | 12.54 | 12.56 | 383,162 | -0.23(-1.78%) |
Feb 06, 2015 | 12.74 | 12.87 | 12.48 | 12.79 | 516,353 | +0.12(+0.98%) |
Feb 05, 2015 | 12.36 | 12.69 | 12.26 | 12.67 | 363,214 | +0.40(+3.24%) |
Feb 04, 2015 | 12.35 | 12.55 | 12.24 | 12.27 | 274,933 | -0.10(-0.81%) |
Feb 03, 2015 | 12.15 | 12.51 | 12.12 | 12.37 | 303,712 | +0.32(+2.66%) |
Feb 02, 2015 | 11.95 | 12.05 | 11.82 | 12.05 | 839,462 | +0.17(+1.42%) |
Jan 30, 2015 | 11.99 | 12.10 | 11.86 | 11.88 | 617,018 | -0.25(-2.05%) |
Jan 29, 2015 | 11.92 | 12.18 | 11.91 | 12.13 | 433,948 | +0.22(+1.85%) |
Jan 28, 2015 | 12.28 | 12.63 | 11.85 | 11.91 | 520,329 | -0.30(-2.50%) |
Jan 27, 2015 | 12.22 | 12.34 | 12.14 | 12.21 | 402,549 | -0.20(-1.58%) |
Jan 26, 2015 | 12.23 | 12.43 | 12.00 | 12.41 | 464,587 | +0.13(+1.08%) |
Jan 23, 2015 | 12.43 | 12.47 | 12.23 | 12.28 | 397,956 | -0.14(-1.13%) |
Jan 22, 2015 | 12.02 | 12.48 | 11.89 | 12.42 | 614,143 | +0.55(+4.67%) |
Jan 21, 2015 | 11.69 | 11.96 | 11.65 | 11.86 | 632,770 | +0.17(+1.47%) |
Jan 20, 2015 | 11.82 | 12.09 | 11.58 | 11.69 | 555,795 | -0.11(-0.92%) |
Jan 16, 2015 | 11.51 | 11.82 | 11.40 | 11.80 | 600,458 | +0.30(+2.65%) |
Jan 15, 2015 | 11.67 | 11.67 | 11.41 | 11.50 | 525,428 | -0.18(-1.51%) |
Jan 14, 2015 | 11.71 | 11.73 | 11.44 | 11.67 | 426,431 | -0.18(-1.56%) |
Jan 13, 2015 | 12.01 | 12.21 | 11.70 | 11.86 | 466,100 | -0.04(-0.37%) |
Jan 12, 2015 | 12.04 | 12.04 | 11.85 | 11.90 | 295,589 | -0.18(-1.49%) |
Jan 09, 2015 | 12.48 | 12.48 | 12.06 | 12.08 | 220,856 | -0.43(-3.40%) |
Jan 08, 2015 | 12.32 | 12.53 | 12.23 | 12.51 | 365,966 | +0.30(+2.50%) |
Jan 07, 2015 | 12.15 | 12.24 | 12.05 | 12.20 | 353,533 | +0.14(+1.16%) |
Jan 06, 2015 | 12.14 | 12.42 | 11.93 | 12.06 | 499,544 | -0.28(-2.28%) |
Jan 05, 2015 | 12.65 | 12.81 | 12.29 | 12.34 | 335,186 | -0.41(-3.21%) |