Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 13.96 | 14.50 | 13.96 | 14.22 | 5,873,754 | +0.05(+0.35%) |
Mar 30, 2015 | 14.05 | 14.39 | 13.72 | 14.17 | 8,293,678 | +0.11(+0.78%) |
Mar 27, 2015 | 13.91 | 14.31 | 13.72 | 14.06 | 7,916,118 | -0.09(-0.64%) |
Mar 26, 2015 | 13.78 | 14.25 | 13.61 | 14.15 | 9,318,614 | +0.85(+6.39%) |
Mar 25, 2015 | 13.26 | 13.55 | 12.92 | 13.30 | 8,794,659 | +0.09(+0.68%) |
Mar 24, 2015 | 12.56 | 13.22 | 12.25 | 13.21 | 15,850,490 | +0.54(+4.26%) |
Mar 23, 2015 | 13.88 | 14.53 | 12.54 | 12.67 | 20,744,170 | -1.13(-8.19%) |
Mar 20, 2015 | 14.29 | 14.38 | 13.66 | 13.80 | 8,282,967 | -0.16(-1.15%) |
Mar 19, 2015 | 13.46 | 14.09 | 13.40 | 13.96 | 5,334,922 | -0.01(-0.07%) |
Mar 18, 2015 | 12.92 | 14.15 | 12.50 | 13.97 | 9,973,864 | +0.92(+7.05%) |
Mar 17, 2015 | 13.25 | 13.50 | 12.90 | 13.05 | 8,019,953 | -0.30(-2.25%) |
Mar 16, 2015 | 13.47 | 13.54 | 12.82 | 13.35 | 7,647,459 | -0.58(-4.16%) |
Mar 13, 2015 | 13.84 | 13.97 | 13.33 | 13.93 | 8,237,251 | -0.21(-1.49%) |
Mar 12, 2015 | 14.23 | 14.28 | 13.89 | 14.14 | 5,314,244 | +0.01(+0.07%) |
Mar 11, 2015 | 13.66 | 14.35 | 13.64 | 14.13 | 8,410,916 | +0.41(+2.99%) |
Mar 10, 2015 | 13.68 | 14.03 | 13.52 | 13.72 | 7,079,585 | -0.34(-2.42%) |
Mar 09, 2015 | 14.08 | 14.66 | 13.87 | 14.06 | 11,014,072 | +0.36(+2.63%) |
Mar 06, 2015 | 13.43 | 13.74 | 13.16 | 13.70 | 9,179,719 | +0.18(+1.33%) |
Mar 05, 2015 | 14.00 | 14.08 | 13.52 | 13.52 | 11,115,055 | -0.81(-5.65%) |
Mar 04, 2015 | 13.20 | 14.48 | 13.84 | 14.33 | 30,029,624 | +0.49(+3.54%) |
Mar 03, 2015 | 13.65 | 14.35 | 13.63 | 13.84 | 8,120,364 | +0.29(+2.14%) |
Mar 02, 2015 | 14.33 | 14.28 | 13.28 | 13.55 | 9,690,920 | -0.78(-5.44%) |
Feb 27, 2015 | 14.82 | 15.20 | 14.21 | 14.33 | 8,152,863 | -0.23(-1.58%) |
Feb 26, 2015 | 15.12 | 15.98 | 14.50 | 14.56 | 13,351,105 | -1.17(-7.44%) |
Feb 25, 2015 | 15.31 | 15.91 | 15.11 | 15.73 | 8,629,351 | +0.28(+1.81%) |
Feb 24, 2015 | 16.37 | 16.50 | 14.91 | 15.45 | 12,465,889 | -0.79(-4.86%) |
Feb 23, 2015 | 16.13 | 16.81 | 16.01 | 16.24 | 7,593,905 | -0.41(-2.46%) |
Feb 20, 2015 | 16.82 | 17.25 | 16.40 | 16.65 | 6,026,339 | -0.34(-2.00%) |
Feb 19, 2015 | 15.90 | 17.17 | 15.82 | 16.99 | 9,954,552 | +0.17(+1.01%) |
Feb 18, 2015 | 16.53 | 17.48 | 16.48 | 16.82 | 7,340,969 | -0.37(-2.15%) |
Feb 17, 2015 | 16.64 | 17.42 | 16.01 | 17.19 | 9,508,825 | +0.35(+2.08%) |
Feb 13, 2015 | 17.78 | 16.84 | 16.84 | 16.84 | 12,163,000 | -0.03(-0.18%) |
Feb 12, 2015 | 16.58 | 17.56 | 16.39 | 16.87 | 11,659,116 | +0.94(+5.90%) |
Feb 11, 2015 | 15.73 | 16.04 | 14.85 | 15.93 | 12,527,657 | -0.23(-1.42%) |
Feb 10, 2015 | 17.90 | 17.90 | 15.55 | 16.16 | 15,437,929 | -1.80(-10.02%) |
Feb 09, 2015 | 18.76 | 19.63 | 17.77 | 17.96 | 12,213,547 | -0.69(-3.70%) |
Feb 06, 2015 | 18.83 | 19.22 | 18.04 | 18.65 | 10,110,498 | +0.25(+1.36%) |
Feb 05, 2015 | 17.61 | 19.28 | 17.34 | 18.40 | 18,182,044 | +1.19(+6.91%) |
Feb 04, 2015 | 16.70 | 17.57 | 16.01 | 17.21 | 17,120,682 | -0.43(-2.44%) |
Feb 03, 2015 | 15.87 | 18.17 | 15.85 | 17.64 | 23,059,034 | +2.37(+15.52%) |
Feb 02, 2015 | 13.84 | 15.39 | 13.70 | 15.27 | 14,202,657 | +1.83(+13.62%) |
Jan 30, 2015 | 12.80 | 13.60 | 12.23 | 13.44 | 10,061,291 | +0.54(+4.19%) |
Jan 29, 2015 | 12.75 | 12.93 | 12.05 | 12.90 | 7,520,001 | +0.34(+2.71%) |
Jan 28, 2015 | 13.28 | 13.39 | 12.53 | 12.56 | 10,639,540 | -0.90(-6.69%) |
Jan 27, 2015 | 13.25 | 13.88 | 13.01 | 13.46 | 11,841,253 | +0.17(+1.28%) |
Jan 26, 2015 | 13.00 | 13.50 | 12.70 | 13.29 | 7,301,406 | +0.38(+2.94%) |
Jan 23, 2015 | 13.22 | 13.53 | 12.60 | 12.91 | 13,304,725 | -0.44(-3.30%) |
Jan 22, 2015 | 13.89 | 14.20 | 12.87 | 13.35 | 10,364,318 | -0.51(-3.68%) |
Jan 21, 2015 | 13.45 | 13.93 | 13.32 | 13.86 | 7,019,534 | +0.68(+5.16%) |
Jan 20, 2015 | 13.48 | 13.48 | 12.43 | 13.18 | 6,876,587 | -0.50(-3.65%) |
Jan 16, 2015 | 13.20 | 14.17 | 13.11 | 13.68 | 6,848,453 | +0.66(+5.07%) |
Jan 15, 2015 | 13.76 | 14.08 | 12.96 | 13.02 | 7,173,159 | -0.40(-2.98%) |
Jan 14, 2015 | 12.90 | 13.52 | 12.42 | 13.42 | 15,210,535 | +0.32(+2.44%) |
Jan 13, 2015 | 13.34 | 13.86 | 13.07 | 13.10 | 8,146,275 | -0.26(-1.95%) |
Jan 12, 2015 | 14.81 | 14.88 | 13.27 | 13.36 | 8,887,346 | -1.97(-12.85%) |
Jan 09, 2015 | 15.13 | 15.48 | 14.72 | 15.33 | 8,607,804 | +0.28(+1.86%) |
Jan 08, 2015 | 14.99 | 15.47 | 14.72 | 15.05 | 10,270,564 | +0.29(+1.96%) |
Jan 07, 2015 | 15.00 | 15.52 | 14.60 | 14.76 | 8,809,642 | +0.00(+0.00%) |
Jan 06, 2015 | 14.79 | 15.57 | 14.47 | 14.76 | 7,037,203 | -0.67(-4.34%) |
Jan 05, 2015 | 16.26 | 16.31 | 14.78 | 15.43 | 9,733,259 | -1.61(-9.45%) |