Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 14.13 | 14.25 | 13.80 | 13.85 | 2,111,967 | -0.28(-1.98%) |
Mar 30, 2015 | 13.97 | 14.33 | 13.90 | 14.13 | 2,149,276 | -0.08(-0.56%) |
Mar 27, 2015 | 14.04 | 14.44 | 13.83 | 14.21 | 3,076,954 | +0.12(+0.85%) |
Mar 26, 2015 | 14.40 | 14.57 | 14.04 | 14.09 | 2,683,023 | -0.09(-0.63%) |
Mar 25, 2015 | 14.32 | 14.44 | 14.14 | 14.18 | 2,352,107 | -0.04(-0.28%) |
Mar 24, 2015 | 14.28 | 14.39 | 14.06 | 14.22 | 1,808,667 | -0.05(-0.35%) |
Mar 23, 2015 | 14.05 | 14.31 | 14.00 | 14.27 | 1,852,607 | +0.25(+1.78%) |
Mar 20, 2015 | 13.92 | 14.28 | 13.90 | 14.02 | 6,484,731 | +0.11(+0.79%) |
Mar 19, 2015 | 13.77 | 13.93 | 13.59 | 13.91 | 2,886,273 | +0.09(+0.65%) |
Mar 18, 2015 | 13.17 | 14.05 | 13.17 | 13.82 | 2,784,633 | +0.65(+4.94%) |
Mar 17, 2015 | 13.26 | 13.51 | 13.13 | 13.17 | 2,445,829 | -0.30(-2.23%) |
Mar 16, 2015 | 13.50 | 13.56 | 13.17 | 13.47 | 2,304,829 | -0.09(-0.66%) |
Mar 13, 2015 | 13.61 | 13.68 | 13.22 | 13.56 | 2,340,602 | +0.06(+0.44%) |
Mar 12, 2015 | 13.92 | 13.98 | 13.46 | 13.50 | 2,321,787 | -0.45(-3.23%) |
Mar 11, 2015 | 13.59 | 13.96 | 13.39 | 13.95 | 2,493,931 | +0.36(+2.65%) |
Mar 10, 2015 | 13.51 | 13.98 | 13.40 | 13.59 | 2,253,137 | +0.00(+0.00%) |
Mar 09, 2015 | 14.40 | 14.40 | 13.49 | 13.59 | 2,749,478 | -0.67(-4.70%) |
Mar 06, 2015 | 14.88 | 14.89 | 14.24 | 14.26 | 3,250,218 | -0.97(-6.37%) |
Mar 05, 2015 | 15.19 | 15.59 | 15.08 | 15.23 | 2,121,520 | +0.14(+0.93%) |
Mar 04, 2015 | 15.61 | 15.00 | 15.09 | 1,855,268 | -0.52(-3.33%) | |
Mar 03, 2015 | 15.59 | 15.61 | 2,551,851 | -0.40(-2.50%) | ||
Mar 02, 2015 | 16.32 | 16.42 | 15.85 | 16.01 | 2,483,237 | -0.25(-1.54%) |
Feb 27, 2015 | 16.05 | 16.54 | 16.01 | 16.26 | 4,168,191 | +0.29(+1.82%) |
Feb 26, 2015 | 16.21 | 15.97 | 1,766,487 | +0.09(+0.57%) | ||
Feb 25, 2015 | 15.80 | 15.88 | 15.71 | 15.88 | 2,262,877 | +0.18(+1.15%) |
Feb 24, 2015 | 15.82 | 16.04 | 15.64 | 15.70 | 1,907,656 | -0.29(-1.81%) |
Feb 23, 2015 | 15.91 | 16.38 | 15.83 | 15.99 | 2,003,718 | -0.18(-1.11%) |
Feb 20, 2015 | 16.11 | 16.52 | 16.03 | 16.17 | 2,815,654 | +0.14(+0.87%) |
Feb 19, 2015 | 15.67 | 16.34 | 15.61 | 16.03 | 4,829,885 | +0.82(+5.39%) |
Feb 18, 2015 | 15.00 | 15.43 | 14.83 | 15.21 | 2,296,566 | +0.34(+2.29%) |
Feb 17, 2015 | 14.78 | 15.10 | 14.74 | 14.87 | 2,466,060 | -0.25(-1.65%) |
Feb 13, 2015 | 15.12 | 15.12 | 15.12 | 0 | -0.03(-0.20%) | |
Feb 12, 2015 | 15.23 | 15.25 | 14.89 | 15.15 | 2,086,393 | +0.05(+0.33%) |
Feb 11, 2015 | 15.40 | 15.48 | 15.03 | 15.10 | 2,337,436 | -0.20(-1.31%) |
Feb 10, 2015 | 15.37 | 15.48 | 14.98 | 15.30 | 3,072,040 | -0.26(-1.67%) |
Feb 09, 2015 | 15.46 | 15.66 | 15.39 | 15.56 | 2,351,696 | +0.12(+0.78%) |
Feb 06, 2015 | 15.69 | 15.81 | 15.26 | 15.44 | 2,806,343 | -0.80(-4.93%) |
Feb 05, 2015 | 16.13 | 16.32 | 15.91 | 16.24 | 2,230,874 | +0.02(+0.12%) |
Feb 04, 2015 | 15.90 | 16.43 | 15.90 | 16.22 | 2,505,978 | +0.52(+3.31%) |
Feb 03, 2015 | 16.05 | 16.28 | 15.57 | 15.70 | 3,036,368 | -0.51(-3.15%) |
Feb 02, 2015 | 15.85 | 16.41 | 15.78 | 16.21 | 2,175,656 | -0.04(-0.25%) |
Jan 30, 2015 | 15.67 | 16.39 | 15.53 | 16.25 | 2,964,210 | +0.76(+4.91%) |
Jan 29, 2015 | 15.38 | 15.61 | 15.21 | 15.49 | 2,874,031 | -0.30(-1.90%) |
Jan 28, 2015 | 16.09 | 16.33 | 15.63 | 15.79 | 2,744,966 | -0.47(-2.89%) |
Jan 27, 2015 | 15.98 | 16.44 | 15.95 | 16.26 | 3,435,417 | +0.44(+2.78%) |
Jan 26, 2015 | 15.00 | 15.89 | 14.94 | 15.82 | 3,076,988 | +0.39(+2.53%) |
Jan 23, 2015 | 15.74 | 15.85 | 15.34 | 15.43 | 3,837,924 | -0.44(-2.77%) |
Jan 22, 2015 | 16.39 | 15.87 | 3,553,249 | +0.18(+1.15%) | ||
Jan 21, 2015 | 15.40 | 15.79 | 15.11 | 15.69 | 6,597,205 | +0.51(+3.36%) |
Jan 20, 2015 | 14.68 | 15.30 | 14.58 | 15.18 | 4,228,557 | +0.97(+6.83%) |
Jan 19, 2015 | 14.29 | 14.29 | 13.86 | 14.21 | 673,404 | +0.12(+0.85%) |
Jan 16, 2015 | 13.83 | 14.28 | 13.74 | 14.09 | 5,903,875 | +0.47(+3.45%) |
Jan 15, 2015 | 13.67 | 12.60 | 13.62 | 5,696,459 | +1.21(+9.75%) | |
Jan 14, 2015 | 12.90 | 12.96 | 12.15 | 12.41 | 4,573,508 | -0.35(-2.74%) |
Jan 13, 2015 | 13.73 | 13.73 | 12.59 | 12.76 | 3,414,313 | -0.82(-6.04%) |
Jan 12, 2015 | 13.16 | 13.64 | 12.97 | 13.58 | 3,514,122 | +0.54(+4.14%) |
Jan 09, 2015 | 12.99 | 13.28 | 12.71 | 13.04 | 4,908,876 | +0.25(+1.95%) |
Jan 08, 2015 | 13.00 | 13.36 | 12.72 | 12.79 | 2,777,940 | -0.36(-2.74%) |
Jan 07, 2015 | 13.15 | 13.52 | 12.96 | 13.15 | 3,151,475 | -0.16(-1.20%) |
Jan 06, 2015 | 12.96 | 13.53 | 12.88 | 13.31 | 4,034,345 | +0.50(+3.90%) |
Jan 05, 2015 | 12.93 | 13.04 | 12.40 | 12.81 | 2,884,575 | -0.05(-0.39%) |