Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 13.09 | 13.11 | 13.04 | 13.09 | 36,896 | -0.29(-2.20%) |
Mar 30, 2015 | 13.39 | 13.40 | 13.36 | 13.38 | 604,130 | -0.16(-1.18%) |
Mar 27, 2015 | 13.50 | 13.55 | 13.50 | 13.54 | 7,401 | -0.18(-1.28%) |
Mar 26, 2015 | 13.70 | 13.75 | 13.68 | 13.72 | 11,920 | -0.01(-0.07%) |
Mar 25, 2015 | 13.79 | 13.79 | 13.71 | 13.73 | 15,313 | -0.04(-0.29%) |
Mar 24, 2015 | 13.74 | 13.78 | 13.73 | 13.77 | 19,604 | -0.04(-0.29%) |
Mar 23, 2015 | 13.82 | 13.87 | 13.81 | 13.81 | 13,491 | -0.01(-0.07%) |
Mar 20, 2015 | 13.72 | 13.84 | 13.72 | 13.82 | 20,200 | +0.25(+1.84%) |
Mar 19, 2015 | 13.57 | 13.58 | 13.51 | 13.57 | 6,789 | -0.42(-3.00%) |
Mar 18, 2015 | 13.87 | 14.06 | 13.87 | 13.99 | 6,042 | +0.04(+0.29%) |
Mar 17, 2015 | 13.92 | 13.95 | 13.87 | 13.95 | 10,207 | -0.15(-1.06%) |
Mar 16, 2015 | 14.05 | 14.13 | 14.05 | 14.10 | 21,209 | +0.24(+1.73%) |
Mar 13, 2015 | 13.86 | 13.88 | 13.82 | 13.86 | 7,095 | -0.06(-0.43%) |
Mar 12, 2015 | 13.78 | 13.92 | 13.78 | 13.92 | 67,659 | +0.17(+1.24%) |
Mar 11, 2015 | 13.81 | 13.81 | 13.74 | 13.75 | 86,771 | -0.03(-0.22%) |
Mar 10, 2015 | 13.82 | 13.82 | 13.74 | 13.78 | 14,967 | -0.07(-0.51%) |
Mar 09, 2015 | 13.88 | 13.90 | 13.79 | 13.85 | 14,216 | -0.10(-0.72%) |
Mar 06, 2015 | 14.01 | 14.01 | 13.91 | 13.95 | 18,617 | +0.24(+1.75%) |
Mar 05, 2015 | 13.70 | 13.76 | 13.70 | 13.71 | 11,205 | +0.40(+3.01%) |
Mar 04, 2015 | 13.22 | 13.32 | 13.22 | 13.31 | 184,817 | +0.05(+0.41%) |
Mar 03, 2015 | 13.23 | 13.27 | 13.23 | 13.26 | 7,551 | +0.18(+1.38%) |
Mar 02, 2015 | 13.08 | 13.12 | 13.05 | 13.07 | 41,520 | +0.04(+0.27%) |
Feb 27, 2015 | 13.06 | 13.09 | 13.04 | 13.04 | 30,247 | -0.10(-0.76%) |
Feb 26, 2015 | 13.09 | 13.15 | 13.09 | 13.14 | 10,180 | +0.17(+1.31%) |
Feb 25, 2015 | 12.89 | 13.01 | 12.89 | 12.97 | 324,735 | -0.04(-0.31%) |
Feb 24, 2015 | 13.00 | 13.04 | 12.99 | 13.01 | 29,363 | -0.13(-0.99%) |
Feb 23, 2015 | 13.03 | 13.15 | 13.03 | 13.14 | 22,064 | -0.04(-0.30%) |
Feb 20, 2015 | 13.17 | 13.18 | 13.07 | 13.18 | 16,025 | -0.08(-0.60%) |
Feb 19, 2015 | 13.26 | 13.28 | 13.24 | 13.26 | 29,369 | +0.15(+1.14%) |
Feb 18, 2015 | 13.06 | 13.19 | 13.06 | 13.11 | 13,623 | +0.14(+1.08%) |
Feb 17, 2015 | 12.95 | 12.98 | 12.92 | 12.97 | 24,336 | -0.07(-0.54%) |
Feb 13, 2015 | 13.04 | 13.04 | 13.04 | 0 | -0.58(-4.29%) | |
Feb 12, 2015 | 13.57 | 13.64 | 13.52 | 13.62 | 44,770 | +0.01(+0.10%) |
Feb 11, 2015 | 13.57 | 13.61 | 13.50 | 13.61 | 17,342 | +0.00(+0.00%) |
Feb 10, 2015 | 13.52 | 13.61 | 13.49 | 13.61 | 49,881 | +0.21(+1.53%) |
Feb 09, 2015 | 13.39 | 13.45 | 13.39 | 13.40 | 29,777 | -0.03(-0.19%) |
Feb 06, 2015 | 13.48 | 13.49 | 13.43 | 13.43 | 18,778 | -0.12(-0.92%) |
Feb 05, 2015 | 13.50 | 13.56 | 13.50 | 13.55 | 58,897 | +0.15(+1.16%) |
Feb 04, 2015 | 13.48 | 13.48 | 13.40 | 13.40 | 12,820 | +0.03(+0.19%) |
Feb 03, 2015 | 13.34 | 13.40 | 13.27 | 13.38 | 36,567 | -0.12(-0.93%) |
Feb 02, 2015 | 13.45 | 13.50 | 13.42 | 13.50 | 25,143 | +0.12(+0.90%) |
Jan 30, 2015 | 13.46 | 13.46 | 13.36 | 13.38 | 38,009 | +0.01(+0.07%) |
Jan 29, 2015 | 13.25 | 13.39 | 13.25 | 13.37 | 43,407 | +0.12(+0.91%) |
Jan 28, 2015 | 13.30 | 13.37 | 13.25 | 13.25 | 45,654 | +0.17(+1.30%) |
Jan 27, 2015 | 13.05 | 13.10 | 13.05 | 13.08 | 27,943 | +0.05(+0.35%) |
Jan 26, 2015 | 12.96 | 13.04 | 12.96 | 13.04 | 32,766 | +0.27(+2.08%) |
Jan 23, 2015 | 12.79 | 12.82 | 12.76 | 12.77 | 89,377 | +0.17(+1.35%) |
Jan 22, 2015 | 12.55 | 12.62 | 12.51 | 12.60 | 26,159 | +0.02(+0.19%) |
Jan 21, 2015 | 12.56 | 12.61 | 12.54 | 12.58 | 682,121 | -0.10(-0.81%) |
Jan 20, 2015 | 12.74 | 12.75 | 12.68 | 12.68 | 133,337 | +0.24(+1.93%) |
Jan 16, 2015 | 12.44 | 12.44 | 12.44 | 0 | -0.05(-0.40%) | |
Jan 15, 2015 | 12.48 | 12.50 | 12.46 | 12.49 | 21,332 | -0.01(-0.08%) |
Jan 14, 2015 | 12.49 | 12.54 | 12.45 | 12.50 | 23,635 | +0.03(+0.24%) |
Jan 13, 2015 | 12.47 | 107,456 | +0.47(+3.92%) | |||
Jan 12, 2015 | 11.97 | 12.04 | 11.94 | 12.00 | 58,143 | +0.00(+0.00%) |
Jan 09, 2015 | 12.04 | 12.05 | 11.99 | 12.00 | 44,261 | -0.22(-1.80%) |
Jan 08, 2015 | 12.19 | 12.25 | 12.18 | 12.22 | 37,088 | +0.25(+2.09%) |
Jan 07, 2015 | 12.19 | 12.19 | 11.97 | 11.97 | 27,895 | +0.10(+0.80%) |
Jan 06, 2015 | 11.90 | 11.96 | 11.80 | 11.88 | 49,115 | -0.19(-1.53%) |
Jan 05, 2015 | 12.11 | 12.11 | 12.00 | 12.06 | 80,541 | -0.33(-2.66%) |