Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 13.32 | 13.56 | 13.24 | 13.30 | 4,925,754 | -0.05(-0.35%) |
Mar 30, 2015 | 13.04 | 13.40 | 13.03 | 13.35 | 4,980,662 | +0.35(+2.70%) |
Mar 27, 2015 | 12.64 | 13.05 | 12.57 | 13.00 | 8,011,119 | -0.18(-1.36%) |
Mar 26, 2015 | 13.04 | 13.25 | 12.94 | 13.17 | 3,976,016 | +0.13(+1.01%) |
Mar 25, 2015 | 13.24 | 13.42 | 12.96 | 13.04 | 7,010,054 | -0.19(-1.47%) |
Mar 24, 2015 | 13.25 | 13.33 | 13.21 | 13.24 | 7,459,141 | +0.02(+0.18%) |
Mar 23, 2015 | 13.32 | 13.38 | 13.14 | 13.21 | 4,812,707 | -0.08(-0.59%) |
Mar 20, 2015 | 13.31 | 13.32 | 13.14 | 13.29 | 7,232,000 | +0.02(+0.12%) |
Mar 19, 2015 | 13.28 | 13.35 | 13.20 | 13.28 | 3,713,846 | +0.01(+0.06%) |
Mar 18, 2015 | 13.27 | 13.31 | 13.10 | 13.27 | 4,455,876 | -0.03(-0.23%) |
Mar 17, 2015 | 13.43 | 13.43 | 13.13 | 13.30 | 5,228,361 | -0.13(-0.99%) |
Mar 16, 2015 | 13.50 | 13.55 | 13.41 | 13.43 | 4,382,492 | -0.05(-0.40%) |
Mar 13, 2015 | 13.40 | 13.53 | 13.28 | 13.49 | 6,491,304 | +0.04(+0.29%) |
Mar 12, 2015 | 13.43 | 13.52 | 13.17 | 13.45 | 7,999,173 | +0.07(+0.52%) |
Mar 11, 2015 | 13.15 | 13.38 | 13.07 | 13.38 | 8,105,389 | +0.26(+2.02%) |
Mar 10, 2015 | 12.86 | 13.14 | 12.83 | 13.11 | 5,167,252 | +0.14(+1.08%) |
Mar 09, 2015 | 12.97 | 13.02 | 12.78 | 12.97 | 4,620,486 | -0.02(-0.12%) |
Mar 06, 2015 | 12.68 | 13.04 | 12.59 | 12.99 | 7,535,147 | +0.26(+2.08%) |
Mar 05, 2015 | 12.72 | 12.89 | 12.54 | 12.72 | 15,944,210 | +0.30(+2.38%) |
Mar 04, 2015 | 12.60 | 12.74 | 12.18 | 12.43 | 25,940,796 | +0.89(+7.69%) |
Mar 03, 2015 | 11.48 | 11.61 | 11.42 | 11.54 | 9,175,628 | -0.09(-0.74%) |
Mar 02, 2015 | 11.64 | 11.73 | 11.50 | 11.63 | 3,848,099 | -0.03(-0.27%) |
Feb 27, 2015 | 11.41 | 11.68 | 11.36 | 11.66 | 3,045,418 | +0.26(+2.32%) |
Feb 26, 2015 | 11.50 | 11.53 | 11.38 | 11.39 | 2,402,668 | -0.14(-1.21%) |
Feb 25, 2015 | 11.61 | 11.66 | 11.44 | 11.53 | 2,345,571 | -0.13(-1.14%) |
Feb 24, 2015 | 11.66 | 11.76 | 11.52 | 11.66 | 6,198,046 | +0.27(+2.39%) |
Feb 23, 2015 | 11.52 | 11.52 | 11.32 | 11.39 | 3,353,598 | -0.10(-0.88%) |
Feb 20, 2015 | 11.29 | 11.56 | 11.27 | 11.49 | 7,676,985 | +0.23(+2.07%) |
Feb 19, 2015 | 11.31 | 11.37 | 11.15 | 11.26 | 4,531,454 | -0.05(-0.41%) |
Feb 18, 2015 | 11.20 | 11.41 | 11.14 | 11.31 | 3,202,336 | +0.00(+0.00%) |
Feb 17, 2015 | 11.42 | 11.42 | 11.17 | 11.31 | 5,821,491 | -0.12(-1.09%) |
Feb 13, 2015 | 11.53 | 11.43 | 11.43 | 11.43 | 7,936,299 | -0.09(-0.81%) |
Feb 12, 2015 | 11.55 | 11.63 | 11.35 | 11.52 | 3,467,541 | +0.05(+0.48%) |
Feb 11, 2015 | 11.63 | 11.67 | 11.45 | 11.47 | 2,862,664 | -0.19(-1.60%) |
Feb 10, 2015 | 11.46 | 11.72 | 11.41 | 11.66 | 6,006,883 | +0.37(+3.24%) |
Feb 09, 2015 | 11.33 | 11.49 | 11.21 | 11.29 | 2,648,493 | -0.12(-1.02%) |
Feb 06, 2015 | 11.38 | 11.51 | 11.25 | 11.41 | 3,626,809 | +0.07(+0.62%) |
Feb 05, 2015 | 11.35 | 11.48 | 11.25 | 11.34 | 4,898,222 | -0.06(-0.55%) |
Feb 04, 2015 | 11.17 | 11.48 | 11.13 | 11.40 | 3,370,553 | +0.13(+1.18%) |
Feb 03, 2015 | 10.93 | 11.28 | 10.88 | 11.27 | 4,330,674 | +0.40(+3.65%) |
Feb 02, 2015 | 10.91 | 10.98 | 10.58 | 10.87 | 5,248,462 | -0.06(-0.57%) |
Jan 30, 2015 | 11.03 | 11.12 | 10.87 | 10.93 | 3,548,878 | -0.19(-1.75%) |
Jan 29, 2015 | 11.15 | 11.25 | 10.99 | 11.13 | 5,894,467 | +0.02(+0.21%) |
Jan 28, 2015 | 11.41 | 11.45 | 11.06 | 11.10 | 3,909,917 | -0.25(-2.19%) |
Jan 27, 2015 | 11.20 | 11.47 | 11.11 | 11.35 | 4,099,259 | +0.02(+0.21%) |
Jan 26, 2015 | 11.17 | 11.37 | 11.10 | 11.33 | 3,502,275 | +0.12(+1.11%) |
Jan 23, 2015 | 11.28 | 11.33 | 10.98 | 11.20 | 5,164,392 | -0.04(-0.35%) |
Jan 22, 2015 | 11.06 | 11.34 | 10.96 | 11.24 | 6,479,838 | +0.28(+2.56%) |
Jan 21, 2015 | 10.72 | 10.97 | 10.70 | 10.96 | 5,112,615 | +0.19(+1.81%) |
Jan 20, 2015 | 10.97 | 10.99 | 10.63 | 10.77 | 7,707,973 | -0.16(-1.43%) |
Jan 16, 2015 | 10.68 | 10.99 | 10.55 | 10.92 | 6,107,440 | +0.19(+1.74%) |
Jan 15, 2015 | 11.29 | 11.31 | 10.66 | 10.74 | 9,103,545 | -0.56(-4.96%) |
Jan 14, 2015 | 10.91 | 11.31 | 10.83 | 11.30 | 7,808,568 | +0.21(+1.90%) |
Jan 13, 2015 | 11.10 | 11.25 | 11.02 | 11.09 | 8,983,662 | +0.08(+0.71%) |
Jan 12, 2015 | 10.80 | 11.06 | 10.75 | 11.01 | 8,164,629 | +0.23(+2.09%) |
Jan 09, 2015 | 11.00 | 11.10 | 10.75 | 10.78 | 9,511,459 | -0.07(-0.65%) |
Jan 08, 2015 | 11.45 | 11.45 | 10.75 | 10.85 | 12,633,076 | -0.54(-4.72%) |
Jan 07, 2015 | 11.10 | 11.45 | 11.10 | 11.39 | 10,250,270 | +0.53(+4.87%) |
Jan 06, 2015 | 10.80 | 10.94 | 10.65 | 10.86 | 7,348,703 | +0.04(+0.36%) |
Jan 05, 2015 | 10.66 | 10.86 | 10.57 | 10.82 | 4,527,769 | +0.12(+1.16%) |