Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 13.12 | 13.29 | 13.03 | 13.11 | 39,418 | -0.16(-1.23%) |
Mar 30, 2015 | 13.17 | 13.53 | 13.09 | 13.27 | 66,924 | +0.09(+0.72%) |
Mar 27, 2015 | 13.13 | 13.21 | 13.01 | 13.17 | 24,040 | -0.07(-0.52%) |
Mar 26, 2015 | 13.28 | 13.32 | 13.10 | 13.24 | 13,531 | +0.05(+0.39%) |
Mar 25, 2015 | 13.60 | 13.66 | 13.17 | 13.19 | 45,687 | -0.45(-3.33%) |
Mar 24, 2015 | 12.87 | 13.72 | 12.84 | 13.65 | 78,104 | +0.82(+6.42%) |
Mar 23, 2015 | 12.52 | 12.84 | 12.47 | 12.82 | 61,664 | +0.30(+2.40%) |
Mar 20, 2015 | 12.62 | 12.77 | 12.33 | 12.52 | 64,174 | +0.00(+0.00%) |
Mar 19, 2015 | 12.41 | 12.67 | 12.39 | 12.52 | 98,781 | +0.09(+0.69%) |
Mar 18, 2015 | 12.55 | 12.55 | 12.36 | 12.44 | 69,556 | -0.03(-0.28%) |
Mar 17, 2015 | 12.40 | 12.55 | 12.36 | 12.47 | 47,324 | +0.11(+0.90%) |
Mar 16, 2015 | 12.64 | 12.64 | 12.20 | 12.36 | 176,041 | -0.16(-1.30%) |
Mar 13, 2015 | 12.56 | 12.61 | 12.44 | 12.52 | 95,181 | -0.01(-0.07%) |
Mar 12, 2015 | 11.15 | 13.01 | 10.70 | 12.53 | 142,524 | -0.49(-3.75%) |
Mar 11, 2015 | 13.22 | 13.34 | 12.98 | 13.02 | 33,004 | -0.25(-1.88%) |
Mar 10, 2015 | 13.33 | 13.35 | 12.78 | 13.27 | 15,884 | -0.11(-0.83%) |
Mar 09, 2015 | 13.42 | 13.56 | 13.26 | 13.38 | 10,239 | +0.09(+0.71%) |
Mar 06, 2015 | 13.29 | 13.47 | 13.26 | 13.29 | 24,803 | -0.09(-0.71%) |
Mar 05, 2015 | 13.42 | 13.58 | 13.05 | 13.38 | 25,248 | -0.04(-0.32%) |
Mar 04, 2015 | 13.47 | 13.73 | 13.37 | 13.42 | 23,331 | -0.05(-0.38%) |
Mar 03, 2015 | 13.65 | 13.65 | 13.46 | 13.47 | 7,684 | -0.15(-1.13%) |
Mar 02, 2015 | 13.72 | 13.95 | 13.61 | 13.63 | 19,102 | -0.10(-0.75%) |
Feb 27, 2015 | 13.53 | 13.81 | 13.53 | 13.73 | 19,110 | -0.01(-0.06%) |
Feb 26, 2015 | 13.64 | 13.98 | 13.64 | 13.74 | 28,383 | +0.06(+0.44%) |
Feb 25, 2015 | 13.82 | 13.88 | 13.62 | 13.68 | 23,892 | -0.17(-1.24%) |
Feb 24, 2015 | 13.72 | 14.01 | 13.72 | 13.85 | 21,576 | +0.09(+0.62%) |
Feb 23, 2015 | 13.77 | 13.89 | 13.70 | 13.77 | 53,661 | -0.01(-0.06%) |
Feb 20, 2015 | 13.78 | 13.89 | 13.64 | 13.77 | 25,566 | +0.03(+0.19%) |
Feb 19, 2015 | 13.77 | 13.89 | 13.64 | 13.75 | 22,349 | +0.01(+0.06%) |
Feb 18, 2015 | 13.66 | 13.87 | 13.66 | 13.74 | 12,971 | +0.08(+0.57%) |
Feb 17, 2015 | 13.59 | 13.89 | 13.49 | 13.66 | 37,249 | +0.08(+0.57%) |
Feb 13, 2015 | 13.70 | 13.59 | 13.59 | 13.59 | 12,125 | -0.05(-0.38%) |
Feb 12, 2015 | 13.82 | 13.98 | 13.61 | 13.64 | 17,351 | -0.05(-0.38%) |
Feb 11, 2015 | 13.84 | 13.86 | 13.66 | 13.69 | 14,439 | -0.12(-0.87%) |
Feb 10, 2015 | 13.83 | 13.89 | 13.77 | 13.81 | 12,860 | -0.05(-0.37%) |
Feb 09, 2015 | 13.94 | 14.07 | 13.80 | 13.86 | 35,279 | -0.07(-0.49%) |
Feb 06, 2015 | 13.81 | 14.01 | 13.78 | 13.93 | 36,665 | +0.21(+1.50%) |
Feb 05, 2015 | 13.74 | 13.94 | 13.63 | 13.72 | 27,299 | +0.04(+0.31%) |
Feb 04, 2015 | 13.68 | 13.85 | 13.58 | 13.68 | 30,872 | -0.10(-0.75%) |
Feb 03, 2015 | 13.79 | 13.81 | 13.61 | 13.78 | 44,436 | +0.03(+0.25%) |
Feb 02, 2015 | 13.64 | 13.88 | 13.62 | 13.75 | 35,258 | +0.21(+1.58%) |
Jan 30, 2015 | 13.58 | 13.71 | 13.44 | 13.53 | 18,488 | -0.18(-1.31%) |
Jan 29, 2015 | 13.17 | 13.72 | 13.17 | 13.71 | 11,121 | +0.64(+4.92%) |
Jan 28, 2015 | 13.60 | 13.60 | 13.05 | 13.07 | 33,869 | -0.42(-3.13%) |
Jan 27, 2015 | 13.51 | 13.59 | 13.45 | 13.49 | 11,857 | -0.09(-0.69%) |
Jan 26, 2015 | 13.62 | 13.88 | 13.51 | 13.59 | 22,074 | -0.01(-0.06%) |
Jan 23, 2015 | 13.71 | 13.88 | 13.56 | 13.60 | 41,333 | -0.09(-0.63%) |
Jan 22, 2015 | 13.54 | 13.69 | 13.41 | 13.68 | 26,841 | +0.29(+2.17%) |
Jan 21, 2015 | 13.33 | 13.50 | 13.33 | 13.39 | 14,867 | +0.06(+0.45%) |
Jan 20, 2015 | 13.47 | 13.47 | 13.06 | 13.33 | 46,805 | -0.11(-0.83%) |
Jan 16, 2015 | 13.34 | 13.47 | 13.09 | 13.44 | 28,833 | +0.03(+0.19%) |
Jan 15, 2015 | 13.53 | 13.53 | 13.03 | 13.42 | 29,225 | -0.13(-0.95%) |
Jan 14, 2015 | 13.61 | 13.61 | 13.17 | 13.55 | 23,762 | -0.17(-1.25%) |
Jan 13, 2015 | 14.12 | 14.24 | 13.58 | 13.72 | 31,505 | -0.27(-1.90%) |
Jan 12, 2015 | 13.78 | 14.28 | 13.78 | 13.98 | 48,042 | +0.15(+1.11%) |
Jan 09, 2015 | 13.85 | 13.93 | 13.77 | 13.83 | 11,838 | -0.04(-0.31%) |
Jan 08, 2015 | 13.63 | 13.91 | 13.63 | 13.87 | 19,238 | +0.28(+2.08%) |
Jan 07, 2015 | 13.41 | 13.62 | 13.26 | 13.59 | 32,204 | +0.27(+1.99%) |
Jan 06, 2015 | 13.67 | 13.67 | 13.03 | 13.32 | 33,252 | -0.33(-2.38%) |
Jan 05, 2015 | 14.28 | 14.49 | 13.57 | 13.65 | 33,029 | -0.76(-5.29%) |