Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 14.92 | 15.02 | 14.77 | 14.85 | 23,877 | +0.02(+0.16%) |
Mar 30, 2015 | 14.85 | 15.03 | 14.38 | 14.83 | 28,583 | +0.04(+0.27%) |
Mar 27, 2015 | 14.90 | 14.95 | 14.65 | 14.79 | 20,573 | -0.09(-0.58%) |
Mar 26, 2015 | 14.72 | 15.30 | 14.65 | 14.87 | 23,363 | +0.00(+0.00%) |
Mar 25, 2015 | 15.26 | 15.26 | 14.21 | 14.87 | 50,178 | -0.06(-0.42%) |
Mar 24, 2015 | 15.80 | 16.38 | 14.80 | 14.94 | 62,084 | -0.87(-5.50%) |
Mar 23, 2015 | 15.78 | 16.16 | 15.56 | 15.80 | 74,446 | +0.02(+0.10%) |
Mar 20, 2015 | 14.36 | 15.80 | 14.36 | 15.79 | 121,260 | +1.42(+9.92%) |
Mar 19, 2015 | 14.40 | 14.44 | 14.29 | 14.36 | 26,885 | -0.02(-0.16%) |
Mar 18, 2015 | 14.34 | 14.40 | 14.19 | 14.39 | 27,282 | +0.02(+0.16%) |
Mar 17, 2015 | 14.22 | 14.40 | 14.21 | 14.36 | 36,099 | +0.04(+0.27%) |
Mar 16, 2015 | 14.22 | 14.41 | 14.18 | 14.33 | 27,506 | -0.05(-0.33%) |
Mar 13, 2015 | 14.25 | 14.45 | 14.22 | 14.37 | 26,265 | +0.02(+0.16%) |
Mar 12, 2015 | 14.09 | 14.46 | 14.09 | 14.35 | 31,871 | +0.10(+0.71%) |
Mar 11, 2015 | 14.49 | 14.52 | 14.15 | 14.25 | 30,974 | +0.03(+0.22%) |
Mar 10, 2015 | 14.17 | 14.56 | 14.15 | 14.22 | 23,468 | -0.23(-1.57%) |
Mar 09, 2015 | 14.55 | 14.55 | 14.21 | 14.44 | 34,620 | -0.07(-0.49%) |
Mar 06, 2015 | 14.51 | 14.59 | 14.18 | 14.51 | 26,530 | +0.11(+0.76%) |
Mar 05, 2015 | 14.36 | 14.67 | 14.16 | 14.40 | 38,099 | -0.12(-0.81%) |
Mar 04, 2015 | 14.22 | 14.56 | 14.02 | 14.52 | 33,594 | +0.17(+1.20%) |
Mar 03, 2015 | 14.48 | 14.48 | 14.13 | 14.35 | 27,999 | +0.02(+0.11%) |
Mar 02, 2015 | 14.52 | 14.64 | 14.04 | 14.33 | 117,276 | -0.03(-0.22%) |
Feb 27, 2015 | 13.98 | 14.47 | 13.95 | 14.36 | 48,069 | +0.00(+0.00%) |
Feb 26, 2015 | 14.64 | 14.64 | 13.79 | 14.36 | 84,307 | +0.24(+1.72%) |
Feb 25, 2015 | 13.71 | 14.45 | 13.71 | 14.12 | 72,043 | +0.34(+2.50%) |
Feb 24, 2015 | 14.15 | 15.16 | 13.54 | 13.78 | 81,916 | -0.66(-4.56%) |
Feb 23, 2015 | 14.30 | 14.57 | 14.22 | 14.43 | 62,562 | +0.13(+0.93%) |
Feb 20, 2015 | 14.29 | 14.36 | 14.23 | 14.30 | 45,294 | -0.30(-2.04%) |
Feb 19, 2015 | 13.93 | 14.63 | 13.93 | 14.60 | 57,400 | +0.25(+1.75%) |
Feb 18, 2015 | 14.40 | 14.40 | 13.86 | 14.35 | 32,373 | -0.03(-0.22%) |
Feb 17, 2015 | 14.16 | 14.44 | 13.86 | 14.38 | 28,369 | +0.02(+0.16%) |
Feb 13, 2015 | 14.34 | 14.36 | 14.36 | 14.36 | 45,605 | -0.10(-0.68%) |
Feb 12, 2015 | 14.60 | 14.60 | 14.23 | 14.45 | 25,157 | +0.01(+0.05%) |
Feb 11, 2015 | 14.45 | 14.73 | 14.35 | 14.45 | 57,660 | -0.04(-0.27%) |
Feb 10, 2015 | 14.81 | 14.81 | 14.47 | 14.49 | 27,112 | -0.16(-1.06%) |
Feb 09, 2015 | 14.37 | 14.64 | 14.23 | 14.64 | 43,639 | +0.09(+0.64%) |
Feb 06, 2015 | 14.49 | 14.77 | 14.28 | 14.55 | 24,978 | +0.05(+0.38%) |
Feb 05, 2015 | 14.86 | 15.10 | 14.22 | 14.49 | 34,834 | +0.07(+0.49%) |
Feb 04, 2015 | 14.74 | 14.74 | 14.24 | 14.42 | 96,455 | +0.00(+0.00%) |
Feb 03, 2015 | 14.23 | 14.91 | 14.23 | 14.42 | 38,743 | +0.20(+1.40%) |
Feb 02, 2015 | 14.96 | 15.11 | 13.98 | 14.22 | 35,229 | -0.57(-3.85%) |
Jan 30, 2015 | 14.74 | 14.74 | 14.54 | 14.79 | 34,200 | +0.21(+1.47%) |
Jan 29, 2015 | 14.51 | 14.83 | 14.51 | 14.58 | 18,270 | -0.04(-0.27%) |
Jan 28, 2015 | 14.79 | 14.92 | 14.44 | 14.62 | 37,776 | +0.07(+0.46%) |
Jan 27, 2015 | 14.77 | 15.07 | 14.38 | 14.55 | 47,137 | -0.30(-2.02%) |
Jan 26, 2015 | 14.85 | 15.18 | 14.70 | 14.85 | 83,408 | -0.01(-0.05%) |
Jan 23, 2015 | 14.77 | 15.20 | 14.75 | 14.86 | 54,212 | +0.14(+0.98%) |
Jan 22, 2015 | 14.65 | 14.73 | 14.38 | 14.72 | 48,058 | +0.03(+0.21%) |
Jan 21, 2015 | 14.70 | 14.70 | 14.15 | 14.68 | 73,436 | +0.35(+2.48%) |
Jan 20, 2015 | 14.62 | 14.62 | 14.03 | 14.33 | 67,377 | -0.07(-0.51%) |
Jan 16, 2015 | 14.11 | 14.46 | 13.94 | 14.40 | 61,208 | +0.30(+2.10%) |
Jan 15, 2015 | 14.01 | 14.20 | 13.67 | 14.11 | 37,679 | -0.04(-0.28%) |
Jan 14, 2015 | 13.88 | 14.30 | 13.34 | 14.15 | 51,131 | -0.08(-0.57%) |
Jan 13, 2015 | 13.48 | 14.23 | 13.48 | 14.23 | 89,092 | +0.60(+4.38%) |
Jan 12, 2015 | 14.61 | 14.73 | 14.02 | 13.63 | 126,279 | -0.79(-5.47%) |
Jan 09, 2015 | 14.46 | 14.77 | 14.10 | 14.42 | 104,892 | +0.02(+0.14%) |
Jan 08, 2015 | 13.33 | 14.62 | 13.25 | 14.40 | 151,865 | +1.22(+9.29%) |
Jan 07, 2015 | 13.34 | 13.50 | 12.97 | 13.18 | 129,324 | -0.14(-1.03%) |
Jan 06, 2015 | 12.84 | 13.84 | 12.63 | 13.31 | 156,742 | +0.68(+5.40%) |
Jan 05, 2015 | 11.68 | 12.63 | 11.64 | 12.63 | 119,266 | +0.99(+8.47%) |