Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 14.88 | 15.14 | 14.88 | 14.96 | 131,833 | -0.05(-0.32%) |
Mar 30, 2015 | 15.01 | 15.27 | 14.96 | 15.01 | 119,736 | +0.00(+0.00%) |
Mar 27, 2015 | 14.93 | 15.16 | 14.83 | 15.01 | 68,526 | +0.09(+0.58%) |
Mar 26, 2015 | 14.92 | 15.17 | 14.83 | 14.92 | 64,900 | -0.02(-0.13%) |
Mar 25, 2015 | 15.10 | 15.30 | 14.91 | 14.94 | 99,672 | -0.18(-1.22%) |
Mar 24, 2015 | 15.30 | 15.33 | 15.12 | 15.13 | 68,681 | -0.14(-0.89%) |
Mar 23, 2015 | 15.11 | 15.44 | 15.10 | 15.26 | 108,043 | +0.16(+1.09%) |
Mar 20, 2015 | 14.81 | 15.30 | 14.81 | 15.10 | 206,052 | +0.42(+2.84%) |
Mar 19, 2015 | 14.61 | 14.70 | 14.50 | 14.68 | 156,246 | +0.10(+0.66%) |
Mar 18, 2015 | 14.42 | 14.67 | 14.39 | 14.58 | 208,252 | +0.06(+0.40%) |
Mar 17, 2015 | 14.55 | 14.71 | 14.48 | 14.53 | 215,418 | -0.11(-0.73%) |
Mar 16, 2015 | 14.41 | 14.95 | 14.30 | 14.63 | 139,985 | +0.29(+2.03%) |
Mar 13, 2015 | 14.39 | 14.47 | 14.30 | 14.34 | 99,860 | -0.02(-0.13%) |
Mar 12, 2015 | 14.31 | 14.60 | 14.31 | 14.36 | 101,070 | +0.15(+1.02%) |
Mar 11, 2015 | 14.58 | 14.81 | 14.15 | 14.22 | 148,650 | -0.38(-2.59%) |
Mar 10, 2015 | 13.84 | 15.44 | 13.84 | 14.59 | 354,864 | +0.96(+7.03%) |
Mar 09, 2015 | 13.65 | 13.87 | 13.53 | 13.63 | 70,884 | +0.04(+0.28%) |
Mar 06, 2015 | 13.59 | 13.81 | 13.46 | 13.60 | 53,107 | -0.13(-0.92%) |
Mar 05, 2015 | 13.72 | 13.90 | 13.49 | 13.72 | 60,754 | -0.02(-0.14%) |
Mar 04, 2015 | 13.66 | 13.86 | 13.69 | 13.74 | 45,067 | +0.05(+0.35%) |
Mar 03, 2015 | 13.80 | 13.82 | 13.70 | 13.69 | 84,076 | -0.04(-0.28%) |
Mar 02, 2015 | 13.63 | 13.90 | 13.56 | 13.73 | 167,390 | +0.14(+1.00%) |
Feb 27, 2015 | 13.73 | 13.75 | 13.45 | 13.60 | 106,816 | -0.11(-0.78%) |
Feb 26, 2015 | 13.58 | 13.74 | 13.27 | 13.70 | 84,101 | +0.15(+1.07%) |
Feb 25, 2015 | 13.42 | 13.71 | 13.42 | 13.56 | 201,851 | +0.13(+0.94%) |
Feb 24, 2015 | 13.04 | 13.64 | 12.90 | 13.43 | 253,193 | +0.43(+3.28%) |
Feb 23, 2015 | 12.96 | 13.07 | 12.84 | 13.01 | 87,116 | -0.01(-0.07%) |
Feb 20, 2015 | 12.92 | 13.10 | 12.84 | 13.02 | 66,706 | +0.11(+0.88%) |
Feb 19, 2015 | 12.96 | 13.05 | 12.87 | 12.90 | 67,938 | -0.16(-1.26%) |
Feb 18, 2015 | 12.86 | 13.19 | 12.86 | 13.07 | 47,102 | +0.14(+1.05%) |
Feb 17, 2015 | 13.27 | 13.31 | 12.91 | 12.93 | 89,967 | -0.31(-2.33%) |
Feb 13, 2015 | 13.16 | 13.24 | 13.24 | 13.24 | 259,402 | -0.02(-0.15%) |
Feb 12, 2015 | 13.17 | 13.28 | 13.10 | 13.26 | 46,454 | +0.18(+1.40%) |
Feb 11, 2015 | 13.32 | 13.32 | 12.98 | 13.08 | 43,484 | -0.30(-2.24%) |
Feb 10, 2015 | 12.99 | 13.40 | 12.78 | 13.37 | 180,410 | +0.43(+3.36%) |
Feb 09, 2015 | 13.09 | 13.34 | 12.92 | 12.94 | 47,885 | -0.21(-1.61%) |
Feb 06, 2015 | 13.03 | 13.38 | 12.99 | 13.15 | 59,127 | +0.13(+0.96%) |
Feb 05, 2015 | 12.94 | 13.14 | 12.86 | 13.03 | 152,100 | +0.16(+1.28%) |
Feb 04, 2015 | 13.09 | 13.23 | 12.80 | 12.86 | 79,895 | -0.38(-2.85%) |
Feb 03, 2015 | 12.89 | 13.40 | 12.80 | 13.24 | 114,130 | +0.46(+3.63%) |
Feb 02, 2015 | 12.68 | 12.84 | 12.53 | 12.78 | 70,882 | +0.10(+0.76%) |
Jan 30, 2015 | 12.71 | 12.98 | 12.63 | 12.68 | 50,224 | -0.08(-0.61%) |
Jan 29, 2015 | 12.58 | 12.77 | 12.43 | 12.76 | 88,827 | +0.23(+1.85%) |
Jan 28, 2015 | 12.88 | 12.92 | 12.43 | 12.52 | 65,045 | -0.29(-2.26%) |
Jan 27, 2015 | 12.98 | 13.00 | 12.74 | 12.81 | 46,637 | -0.19(-1.48%) |
Jan 26, 2015 | 12.81 | 13.18 | 12.56 | 13.01 | 77,318 | +0.14(+1.05%) |
Jan 23, 2015 | 13.13 | 13.24 | 12.80 | 12.87 | 59,355 | -0.33(-2.49%) |
Jan 22, 2015 | 12.60 | 13.21 | 12.52 | 13.20 | 176,435 | +0.70(+5.64%) |
Jan 21, 2015 | 12.23 | 12.53 | 12.11 | 12.50 | 221,727 | +0.30(+2.45%) |
Jan 20, 2015 | 12.38 | 12.55 | 12.14 | 12.20 | 186,323 | -0.23(-1.87%) |
Jan 16, 2015 | 11.95 | 12.67 | 11.95 | 12.43 | 307,118 | +0.45(+3.79%) |
Jan 15, 2015 | 12.25 | 12.25 | 11.93 | 11.97 | 123,123 | -0.19(-1.59%) |
Jan 14, 2015 | 12.01 | 12.22 | 11.98 | 12.17 | 136,841 | -0.02(-0.16%) |
Jan 13, 2015 | 12.37 | 12.44 | 12.03 | 12.19 | 180,980 | -0.13(-1.02%) |
Jan 12, 2015 | 12.24 | 12.36 | 12.06 | 12.31 | 91,336 | +0.03(+0.24%) |
Jan 09, 2015 | 12.24 | 12.31 | 12.04 | 12.28 | 144,880 | +0.02(+0.16%) |
Jan 08, 2015 | 12.19 | 12.27 | 11.88 | 12.26 | 132,547 | -0.20(-1.63%) |
Jan 07, 2015 | 12.41 | 12.54 | 12.14 | 12.47 | 127,949 | +0.12(+0.94%) |
Jan 06, 2015 | 12.27 | 12.41 | 12.12 | 12.35 | 108,776 | +0.08(+0.63%) |
Jan 05, 2015 | 12.57 | 12.64 | 12.10 | 12.27 | 111,553 | -0.40(-3.12%) |