Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 13.19 | 13.51 | 13.15 | 13.35 | 96,955 | +0.07(+0.53%) |
Mar 30, 2015 | 13.18 | 13.38 | 13.06 | 13.28 | 90,917 | +0.15(+1.14%) |
Mar 27, 2015 | 13.20 | 13.82 | 12.92 | 13.13 | 128,860 | -0.07(-0.53%) |
Mar 26, 2015 | 13.47 | 13.59 | 13.06 | 13.20 | 114,152 | -0.30(-2.22%) |
Mar 25, 2015 | 13.63 | 13.82 | 13.41 | 13.50 | 134,515 | -0.11(-0.81%) |
Mar 24, 2015 | 13.39 | 13.63 | 13.16 | 13.61 | 99,000 | +0.23(+1.72%) |
Mar 23, 2015 | 13.32 | 13.52 | 13.18 | 13.38 | 183,638 | +0.07(+0.53%) |
Mar 20, 2015 | 13.27 | 13.41 | 13.14 | 13.31 | 151,877 | +0.10(+0.76%) |
Mar 19, 2015 | 13.25 | 13.39 | 13.03 | 13.21 | 95,557 | -0.04(-0.30%) |
Mar 18, 2015 | 12.92 | 13.38 | 12.76 | 13.25 | 109,321 | +0.25(+1.92%) |
Mar 17, 2015 | 12.84 | 13.04 | 12.62 | 13.00 | 95,034 | +0.08(+0.62%) |
Mar 16, 2015 | 12.85 | 13.10 | 12.59 | 12.92 | 160,744 | +0.15(+1.17%) |
Mar 13, 2015 | 12.41 | 12.83 | 12.25 | 12.77 | 124,487 | +0.40(+3.23%) |
Mar 12, 2015 | 12.28 | 12.56 | 11.72 | 12.37 | 184,236 | +0.16(+1.31%) |
Mar 11, 2015 | 12.23 | 12.43 | 11.96 | 12.21 | 165,106 | -0.04(-0.33%) |
Mar 10, 2015 | 12.53 | 12.53 | 11.19 | 12.25 | 588,416 | -1.79(-12.75%) |
Mar 09, 2015 | 14.91 | 15.09 | 13.97 | 14.04 | 130,604 | -0.88(-5.90%) |
Mar 06, 2015 | 14.23 | 15.50 | 14.23 | 14.92 | 140,480 | +0.62(+4.34%) |
Mar 05, 2015 | 14.20 | 14.49 | 14.00 | 14.30 | 56,495 | +0.06(+0.42%) |
Mar 04, 2015 | 14.92 | 14.95 | 14.02 | 14.24 | 64,412 | -0.71(-4.75%) |
Mar 03, 2015 | 14.89 | 15.19 | 14.72 | 14.95 | 62,853 | -0.02(-0.13%) |
Mar 02, 2015 | 14.44 | 15.00 | 14.32 | 14.97 | 74,521 | +0.55(+3.81%) |
Feb 27, 2015 | 14.16 | 14.59 | 14.10 | 14.42 | 74,429 | +0.22(+1.55%) |
Feb 26, 2015 | 13.88 | 14.32 | 13.58 | 14.20 | 34,629 | +0.29(+2.08%) |
Feb 25, 2015 | 13.98 | 14.22 | 13.77 | 13.91 | 64,468 | -0.10(-0.71%) |
Feb 24, 2015 | 14.03 | 14.39 | 13.80 | 14.01 | 50,874 | +0.01(+0.07%) |
Feb 23, 2015 | 14.90 | 14.90 | 13.93 | 14.00 | 110,244 | -0.89(-5.98%) |
Feb 20, 2015 | 14.81 | 15.43 | 14.68 | 14.89 | 136,264 | +0.02(+0.13%) |
Feb 19, 2015 | 13.99 | 15.00 | 13.77 | 14.87 | 132,874 | +0.79(+5.61%) |
Feb 18, 2015 | 14.15 | 14.33 | 13.98 | 14.08 | 68,973 | -0.16(-1.12%) |
Feb 17, 2015 | 14.03 | 14.28 | 13.81 | 14.24 | 33,304 | +0.23(+1.64%) |
Feb 13, 2015 | 13.88 | 14.01 | 14.01 | 14.01 | 77,600 | +0.17(+1.23%) |
Feb 12, 2015 | 13.44 | 13.89 | 13.20 | 13.84 | 87,815 | +0.45(+3.36%) |
Feb 11, 2015 | 13.34 | 13.53 | 13.18 | 13.39 | 942,467 | +0.00(+0.00%) |
Feb 10, 2015 | 13.54 | 13.54 | 12.96 | 13.39 | 112,934 | -0.10(-0.74%) |
Feb 09, 2015 | 13.90 | 14.16 | 13.42 | 13.49 | 62,664 | -0.49(-3.51%) |
Feb 06, 2015 | 14.11 | 14.35 | 13.92 | 13.98 | 100,072 | -0.09(-0.64%) |
Feb 05, 2015 | 13.72 | 14.18 | 13.51 | 14.07 | 71,661 | +0.34(+2.48%) |
Feb 04, 2015 | 13.83 | 14.14 | 13.53 | 13.73 | 67,811 | -0.21(-1.51%) |
Feb 03, 2015 | 13.51 | 14.02 | 13.48 | 13.94 | 87,251 | +0.52(+3.87%) |
Feb 02, 2015 | 14.16 | 14.26 | 13.38 | 13.42 | 86,809 | -0.71(-5.02%) |
Jan 30, 2015 | 13.47 | 14.19 | 13.45 | 14.13 | 156,532 | +0.53(+3.90%) |
Jan 29, 2015 | 13.04 | 13.72 | 13.04 | 13.60 | 98,630 | +0.60(+4.62%) |
Jan 28, 2015 | 13.50 | 13.50 | 12.89 | 13.00 | 75,284 | -0.40(-2.99%) |
Jan 27, 2015 | 13.09 | 13.81 | 12.87 | 13.40 | 110,957 | +0.10(+0.75%) |
Jan 26, 2015 | 13.36 | 13.36 | 13.17 | 13.30 | 46,397 | -0.03(-0.23%) |
Jan 23, 2015 | 13.30 | 13.43 | 13.03 | 13.33 | 47,463 | +0.03(+0.23%) |
Jan 22, 2015 | 12.96 | 13.40 | 12.82 | 13.30 | 79,941 | +0.39(+3.02%) |
Jan 21, 2015 | 13.22 | 13.36 | 12.79 | 12.91 | 60,080 | -0.33(-2.49%) |
Jan 20, 2015 | 13.30 | 13.48 | 13.13 | 13.24 | 95,319 | -0.05(-0.38%) |
Jan 16, 2015 | 12.80 | 13.34 | 12.74 | 13.29 | 101,998 | +0.44(+3.42%) |
Jan 15, 2015 | 12.67 | 12.89 | 12.23 | 12.85 | 112,612 | +0.23(+1.82%) |
Jan 14, 2015 | 12.17 | 13.01 | 12.10 | 12.62 | 118,131 | +0.28(+2.27%) |
Jan 13, 2015 | 12.25 | 12.62 | 12.10 | 12.34 | 141,996 | +0.08(+0.65%) |
Jan 12, 2015 | 12.41 | 12.50 | 12.11 | 12.26 | 140,130 | -0.14(-1.13%) |
Jan 09, 2015 | 12.45 | 12.53 | 12.24 | 12.40 | 120,329 | -0.06(-0.48%) |
Jan 08, 2015 | 12.49 | 12.60 | 12.26 | 12.46 | 142,417 | +0.02(+0.16%) |
Jan 07, 2015 | 12.72 | 12.72 | 12.22 | 12.44 | 110,393 | -0.22(-1.74%) |
Jan 06, 2015 | 13.57 | 13.57 | 12.51 | 12.66 | 195,711 | -0.92(-6.77%) |
Jan 05, 2015 | 13.72 | 14.03 | 13.45 | 13.58 | 73,066 | -0.26(-1.88%) |