Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 14.82 | 14.92 | 14.67 | 14.75 | 24,045 | +0.02(+0.16%) |
Mar 30, 2015 | 14.75 | 14.92 | 14.27 | 14.72 | 28,785 | +0.04(+0.26%) |
Mar 27, 2015 | 14.80 | 14.85 | 14.54 | 14.68 | 20,718 | -0.09(-0.58%) |
Mar 26, 2015 | 14.61 | 15.20 | 14.55 | 14.77 | 23,528 | +0.00(+0.00%) |
Mar 25, 2015 | 15.16 | 15.16 | 14.11 | 14.77 | 50,533 | -0.06(-0.42%) |
Mar 24, 2015 | 15.69 | 16.26 | 14.70 | 14.83 | 62,523 | -0.86(-5.50%) |
Mar 23, 2015 | 15.67 | 16.05 | 15.45 | 15.69 | 74,972 | +0.02(+0.10%) |
Mar 20, 2015 | 14.26 | 15.69 | 14.26 | 15.68 | 122,117 | +1.41(+9.92%) |
Mar 19, 2015 | 14.29 | 14.34 | 14.19 | 14.26 | 27,075 | -0.02(-0.16%) |
Mar 18, 2015 | 14.24 | 14.30 | 14.09 | 14.29 | 27,475 | +0.02(+0.16%) |
Mar 17, 2015 | 14.12 | 14.30 | 14.11 | 14.26 | 36,354 | +0.04(+0.27%) |
Mar 16, 2015 | 14.12 | 14.31 | 14.08 | 14.22 | 27,700 | -0.05(-0.33%) |
Mar 13, 2015 | 14.15 | 14.35 | 14.12 | 14.27 | 26,451 | +0.02(+0.16%) |
Mar 12, 2015 | 13.99 | 14.36 | 13.99 | 14.25 | 32,096 | +0.10(+0.71%) |
Mar 11, 2015 | 14.39 | 14.42 | 14.05 | 14.15 | 31,193 | +0.03(+0.22%) |
Mar 10, 2015 | 14.07 | 14.46 | 14.05 | 14.12 | 23,634 | -0.23(-1.57%) |
Mar 09, 2015 | 14.45 | 14.45 | 14.11 | 14.34 | 34,865 | -0.07(-0.49%) |
Mar 06, 2015 | 14.41 | 14.49 | 14.08 | 14.41 | 26,717 | +0.11(+0.76%) |
Mar 05, 2015 | 14.26 | 14.57 | 14.06 | 14.30 | 38,368 | -0.12(-0.81%) |
Mar 04, 2015 | 14.12 | 14.46 | 13.92 | 14.42 | 33,832 | +0.17(+1.20%) |
Mar 03, 2015 | 14.38 | 14.38 | 14.03 | 14.25 | 28,197 | +0.02(+0.11%) |
Mar 02, 2015 | 14.42 | 14.54 | 13.95 | 14.23 | 118,104 | -0.03(-0.22%) |
Feb 27, 2015 | 13.88 | 14.37 | 13.85 | 14.26 | 48,409 | +0.00(+0.00%) |
Feb 26, 2015 | 14.54 | 14.54 | 13.69 | 14.26 | 84,902 | +0.24(+1.72%) |
Feb 25, 2015 | 13.61 | 14.35 | 13.61 | 14.02 | 72,552 | +0.34(+2.50%) |
Feb 24, 2015 | 14.05 | 15.06 | 13.45 | 13.68 | 82,494 | -0.65(-4.56%) |
Feb 23, 2015 | 14.20 | 14.47 | 14.12 | 14.33 | 63,004 | +0.13(+0.93%) |
Feb 20, 2015 | 14.19 | 14.26 | 14.13 | 14.20 | 45,614 | -0.30(-2.04%) |
Feb 19, 2015 | 13.84 | 14.53 | 13.84 | 14.50 | 57,805 | +0.25(+1.75%) |
Feb 18, 2015 | 14.29 | 14.29 | 13.77 | 14.25 | 32,602 | -0.03(-0.22%) |
Feb 17, 2015 | 14.06 | 14.34 | 13.77 | 14.28 | 28,570 | +0.02(+0.16%) |
Feb 13, 2015 | 14.24 | 14.26 | 14.26 | 14.26 | 45,927 | -0.10(-0.68%) |
Feb 12, 2015 | 14.50 | 14.50 | 14.13 | 14.35 | 25,335 | +0.01(+0.05%) |
Feb 11, 2015 | 14.35 | 14.62 | 14.24 | 14.35 | 58,067 | -0.04(-0.27%) |
Feb 10, 2015 | 14.70 | 14.70 | 14.37 | 14.38 | 27,304 | -0.15(-1.07%) |
Feb 09, 2015 | 14.27 | 14.54 | 14.13 | 14.54 | 43,947 | +0.09(+0.64%) |
Feb 06, 2015 | 14.39 | 14.66 | 14.18 | 14.45 | 25,154 | +0.05(+0.38%) |
Feb 05, 2015 | 14.76 | 15.00 | 14.12 | 14.39 | 35,080 | +0.07(+0.49%) |
Feb 04, 2015 | 14.64 | 14.64 | 14.14 | 14.32 | 97,136 | +0.00(+0.00%) |
Feb 03, 2015 | 14.13 | 14.81 | 14.13 | 14.32 | 39,017 | +0.20(+1.40%) |
Feb 02, 2015 | 14.85 | 15.00 | 13.88 | 14.12 | 35,478 | -0.57(-3.85%) |
Jan 30, 2015 | 14.64 | 14.64 | 14.43 | 14.69 | 34,442 | +0.21(+1.47%) |
Jan 29, 2015 | 14.41 | 14.73 | 14.41 | 14.48 | 18,399 | -0.04(-0.27%) |
Jan 28, 2015 | 14.69 | 14.82 | 14.34 | 14.52 | 38,043 | +0.07(+0.46%) |
Jan 27, 2015 | 14.67 | 14.96 | 14.28 | 14.45 | 47,470 | -0.30(-2.02%) |
Jan 26, 2015 | 14.75 | 15.07 | 14.60 | 14.75 | 83,997 | -0.01(-0.05%) |
Jan 23, 2015 | 14.66 | 15.09 | 14.64 | 14.76 | 54,595 | +0.14(+0.98%) |
Jan 22, 2015 | 14.54 | 14.63 | 14.28 | 14.61 | 48,397 | +0.03(+0.21%) |
Jan 21, 2015 | 14.60 | 14.60 | 14.05 | 14.58 | 73,955 | +0.35(+2.48%) |
Jan 20, 2015 | 14.52 | 14.52 | 13.94 | 14.23 | 67,853 | -0.07(-0.51%) |
Jan 16, 2015 | 14.01 | 14.36 | 13.84 | 14.30 | 61,640 | +0.29(+2.10%) |
Jan 15, 2015 | 13.92 | 14.10 | 13.57 | 14.01 | 37,945 | -0.04(-0.28%) |
Jan 14, 2015 | 13.78 | 14.20 | 13.24 | 14.05 | 51,492 | -0.08(-0.57%) |
Jan 13, 2015 | 13.38 | 14.13 | 13.38 | 14.13 | 89,722 | +0.59(+4.37%) |
Jan 12, 2015 | 14.51 | 14.63 | 13.92 | 13.54 | 127,171 | -0.78(-5.47%) |
Jan 09, 2015 | 14.36 | 14.66 | 14.00 | 14.32 | 105,633 | +0.02(+0.14%) |
Jan 08, 2015 | 13.24 | 14.52 | 13.15 | 14.30 | 152,938 | +1.22(+9.29%) |
Jan 07, 2015 | 13.24 | 13.40 | 12.88 | 13.08 | 130,238 | -0.14(-1.03%) |
Jan 06, 2015 | 12.75 | 13.74 | 12.55 | 13.22 | 157,849 | +0.68(+5.40%) |
Jan 05, 2015 | 11.59 | 12.54 | 11.56 | 12.54 | 120,108 | +0.98(+8.47%) |