Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 11.22 | 11.28 | 10.98 | 11.00 | 1,093,169 | -0.31(-2.74%) |
Mar 30, 2015 | 11.14 | 11.31 | 10.63 | 11.31 | 1,881,519 | +0.22(+1.98%) |
Mar 27, 2015 | 10.91 | 11.17 | 10.70 | 11.09 | 1,771,774 | +0.18(+1.65%) |
Mar 26, 2015 | 10.99 | 11.06 | 10.70 | 10.91 | 1,508,232 | -0.11(-1.00%) |
Mar 25, 2015 | 11.53 | 11.70 | 10.87 | 11.02 | 1,883,173 | -0.50(-4.34%) |
Mar 24, 2015 | 11.57 | 11.85 | 11.50 | 11.52 | 1,388,361 | -0.10(-0.86%) |
Mar 23, 2015 | 11.94 | 12.03 | 11.21 | 11.62 | 1,853,284 | -0.40(-3.33%) |
Mar 20, 2015 | 11.95 | 12.21 | 11.75 | 12.02 | 3,187,594 | +0.13(+1.09%) |
Mar 19, 2015 | 12.55 | 12.55 | 11.69 | 11.89 | 3,536,791 | -0.62(-4.96%) |
Mar 18, 2015 | 12.04 | 12.92 | 11.78 | 12.51 | 5,705,949 | -1.62(-11.46%) |
Mar 17, 2015 | 13.96 | 14.26 | 13.86 | 14.13 | 780,471 | +0.06(+0.43%) |
Mar 16, 2015 | 13.98 | 14.54 | 13.90 | 14.07 | 1,647,881 | +0.18(+1.30%) |
Mar 13, 2015 | 13.49 | 13.95 | 13.44 | 13.89 | 1,192,590 | +0.40(+2.97%) |
Mar 12, 2015 | 13.13 | 13.53 | 12.97 | 13.49 | 1,188,397 | +0.46(+3.53%) |
Mar 11, 2015 | 12.64 | 13.08 | 12.50 | 13.03 | 1,176,361 | +0.37(+2.92%) |
Mar 10, 2015 | 12.72 | 12.88 | 12.47 | 12.66 | 911,186 | -0.14(-1.09%) |
Mar 09, 2015 | 13.06 | 13.06 | 12.52 | 12.80 | 969,686 | -0.22(-1.69%) |
Mar 06, 2015 | 13.21 | 13.32 | 12.76 | 13.02 | 966,573 | -0.28(-2.11%) |
Mar 05, 2015 | 13.50 | 13.66 | 13.23 | 13.30 | 939,744 | -0.09(-0.67%) |
Mar 04, 2015 | 12.93 | 13.43 | 12.80 | 13.39 | 1,160,638 | +0.45(+3.48%) |
Mar 03, 2015 | 13.02 | 13.24 | 12.86 | 12.94 | 2,447,786 | -0.09(-0.69%) |
Mar 02, 2015 | 12.87 | 13.07 | 12.40 | 13.03 | 1,946,868 | -0.04(-0.31%) |
Feb 27, 2015 | 13.00 | 13.37 | 12.75 | 13.07 | 1,683,920 | +0.09(+0.69%) |
Feb 26, 2015 | 12.95 | 13.28 | 12.75 | 12.98 | 1,096,269 | -0.24(-1.82%) |
Feb 25, 2015 | 13.76 | 13.82 | 12.27 | 13.22 | 3,642,618 | -0.26(-1.93%) |
Feb 24, 2015 | 13.64 | 13.73 | 13.35 | 13.48 | 974,391 | -0.11(-0.81%) |
Feb 23, 2015 | 13.62 | 13.74 | 13.35 | 13.59 | 830,265 | -0.02(-0.15%) |
Feb 20, 2015 | 13.59 | 13.78 | 13.41 | 13.61 | 823,234 | -0.04(-0.29%) |
Feb 19, 2015 | 13.62 | 13.99 | 13.56 | 13.65 | 570,174 | +0.05(+0.37%) |
Feb 18, 2015 | 13.61 | 13.75 | 13.47 | 13.60 | 607,925 | -0.05(-0.37%) |
Feb 17, 2015 | 13.53 | 13.85 | 13.49 | 13.65 | 749,358 | +0.11(+0.81%) |
Feb 13, 2015 | 13.77 | 13.54 | 13.54 | 13.54 | 692,700 | -0.14(-1.02%) |
Feb 12, 2015 | 13.83 | 13.83 | 13.47 | 13.68 | 542,723 | -0.01(-0.07%) |
Feb 11, 2015 | 13.74 | 13.84 | 13.33 | 13.69 | 1,720,324 | -0.08(-0.54%) |
Feb 10, 2015 | 13.99 | 14.00 | 13.73 | 13.77 | 864,262 | -0.08(-0.61%) |
Feb 09, 2015 | 13.92 | 14.13 | 13.76 | 13.85 | 929,710 | -0.10(-0.72%) |
Feb 06, 2015 | 14.47 | 14.49 | 13.91 | 13.95 | 767,350 | -0.52(-3.59%) |
Feb 05, 2015 | 14.28 | 14.51 | 14.02 | 14.47 | 1,125,052 | +0.34(+2.41%) |
Feb 04, 2015 | 14.41 | 14.41 | 13.83 | 14.13 | 1,067,896 | -0.42(-2.89%) |
Feb 03, 2015 | 14.58 | 14.70 | 14.03 | 14.55 | 617,191 | -0.04(-0.27%) |
Feb 02, 2015 | 14.68 | 14.87 | 14.31 | 14.59 | 827,038 | -0.05(-0.34%) |
Jan 30, 2015 | 14.99 | 15.21 | 14.54 | 14.64 | 883,760 | -0.42(-2.79%) |
Jan 29, 2015 | 14.60 | 15.08 | 14.27 | 15.06 | 761,007 | +0.54(+3.72%) |
Jan 28, 2015 | 15.06 | 15.35 | 14.46 | 14.52 | 831,323 | -0.45(-3.01%) |
Jan 27, 2015 | 14.54 | 15.07 | 14.52 | 14.97 | 546,517 | +0.22(+1.49%) |
Jan 26, 2015 | 14.55 | 14.81 | 14.43 | 14.75 | 566,971 | +0.13(+0.89%) |
Jan 23, 2015 | 14.55 | 14.75 | 14.40 | 14.62 | 618,148 | +0.03(+0.21%) |
Jan 22, 2015 | 14.62 | 14.65 | 14.04 | 14.59 | 687,015 | +0.09(+0.62%) |
Jan 21, 2015 | 14.59 | 14.99 | 14.40 | 14.50 | 676,895 | -0.35(-2.36%) |
Jan 20, 2015 | 15.34 | 15.57 | 14.71 | 14.85 | 1,052,097 | -0.40(-2.62%) |
Jan 16, 2015 | 14.51 | 15.32 | 14.27 | 15.25 | 2,183,313 | +0.66(+4.52%) |
Jan 15, 2015 | 15.68 | 15.77 | 14.54 | 14.59 | 876,844 | -1.02(-6.53%) |
Jan 14, 2015 | 15.22 | 15.77 | 14.89 | 15.61 | 687,679 | +0.23(+1.50%) |
Jan 13, 2015 | 15.81 | 16.13 | 15.13 | 15.38 | 1,069,956 | -0.30(-1.91%) |
Jan 12, 2015 | 15.47 | 15.90 | 15.38 | 15.68 | 585,167 | +0.29(+1.88%) |
Jan 09, 2015 | 15.74 | 15.96 | 15.13 | 15.39 | 618,376 | -0.31(-1.97%) |
Jan 08, 2015 | 15.40 | 15.72 | 15.09 | 15.70 | 718,737 | +0.51(+3.36%) |
Jan 07, 2015 | 14.87 | 15.24 | 14.73 | 15.19 | 788,860 | +0.52(+3.54%) |
Jan 06, 2015 | 15.00 | 15.22 | 14.52 | 14.67 | 749,959 | -0.30(-2.00%) |
Jan 05, 2015 | 15.06 | 15.38 | 14.79 | 14.97 | 760,620 | -0.19(-1.29%) |