Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 13.85 | 14.17 | 13.84 | 13.90 | 2,141,750 | +0.04(+0.30%) |
Mar 30, 2015 | 13.69 | 13.98 | 13.67 | 13.86 | 2,312,799 | +0.27(+2.02%) |
Mar 27, 2015 | 13.50 | 13.63 | 13.43 | 13.59 | 1,873,779 | +0.09(+0.68%) |
Mar 26, 2015 | 13.88 | 13.88 | 13.48 | 13.50 | 2,339,571 | -0.42(-3.03%) |
Mar 25, 2015 | 14.06 | 14.20 | 13.91 | 13.92 | 1,263,017 | -0.13(-0.91%) |
Mar 24, 2015 | 14.06 | 14.22 | 13.92 | 14.04 | 1,614,539 | -0.01(-0.10%) |
Mar 23, 2015 | 14.23 | 14.25 | 14.05 | 14.06 | 2,330,413 | -0.18(-1.27%) |
Mar 20, 2015 | 13.94 | 14.26 | 13.82 | 14.24 | 3,758,723 | +0.35(+2.53%) |
Mar 19, 2015 | 13.51 | 13.90 | 13.51 | 13.89 | 2,890,967 | +0.34(+2.54%) |
Mar 18, 2015 | 13.39 | 13.61 | 13.23 | 13.54 | 2,710,295 | +0.14(+1.08%) |
Mar 17, 2015 | 13.33 | 13.46 | 13.18 | 13.40 | 2,763,511 | +0.04(+0.27%) |
Mar 16, 2015 | 13.29 | 13.44 | 13.16 | 13.36 | 2,870,462 | +0.11(+0.84%) |
Mar 13, 2015 | 13.56 | 13.56 | 13.15 | 13.25 | 2,804,001 | -0.33(-2.43%) |
Mar 12, 2015 | 13.48 | 13.58 | 13.40 | 13.58 | 1,875,466 | +0.18(+1.35%) |
Mar 11, 2015 | 13.49 | 13.53 | 13.31 | 13.40 | 2,426,317 | -0.08(-0.61%) |
Mar 10, 2015 | 13.38 | 13.53 | 13.31 | 13.48 | 1,850,243 | +0.04(+0.31%) |
Mar 09, 2015 | 13.46 | 13.53 | 13.37 | 13.44 | 2,010,456 | +0.02(+0.18%) |
Mar 06, 2015 | 13.62 | 13.67 | 13.37 | 13.42 | 2,326,322 | -0.27(-1.97%) |
Mar 05, 2015 | 13.80 | 13.83 | 13.63 | 13.69 | 1,822,432 | -0.08(-0.58%) |
Mar 04, 2015 | 13.82 | 13.84 | 13.56 | 13.77 | 2,347,405 | -0.08(-0.56%) |
Mar 03, 2015 | 13.71 | 13.89 | 13.67 | 13.84 | 2,478,624 | +0.12(+0.86%) |
Mar 02, 2015 | 13.85 | 13.88 | 13.66 | 13.73 | 4,022,399 | -0.12(-0.87%) |
Feb 27, 2015 | 13.84 | 13.91 | 13.68 | 13.85 | 2,780,456 | +0.01(+0.09%) |
Feb 26, 2015 | 13.80 | 13.86 | 13.57 | 13.83 | 2,459,681 | +0.03(+0.19%) |
Feb 25, 2015 | 13.70 | 13.83 | 13.57 | 13.81 | 3,953,347 | +0.11(+0.83%) |
Feb 24, 2015 | 13.63 | 13.73 | 13.58 | 13.70 | 3,406,125 | +0.05(+0.37%) |
Feb 23, 2015 | 13.06 | 13.67 | 13.06 | 13.64 | 4,697,123 | +0.63(+4.87%) |
Feb 20, 2015 | 13.07 | 13.13 | 12.94 | 13.01 | 3,661,665 | -0.07(-0.57%) |
Feb 19, 2015 | 13.26 | 13.37 | 13.05 | 13.09 | 2,991,410 | -0.16(-1.20%) |
Feb 18, 2015 | 13.55 | 13.57 | 13.19 | 13.24 | 4,144,668 | -0.35(-2.59%) |
Feb 17, 2015 | 13.36 | 13.87 | 13.26 | 13.60 | 8,868,244 | +0.20(+1.53%) |
Feb 13, 2015 | 12.93 | 13.39 | 13.39 | 13.39 | 5,588,258 | +0.41(+3.17%) |
Feb 12, 2015 | 12.89 | 13.04 | 12.69 | 12.98 | 4,767,434 | +0.19(+1.47%) |
Feb 11, 2015 | 12.86 | 12.89 | 12.68 | 12.79 | 4,183,518 | -0.08(-0.65%) |
Feb 10, 2015 | 12.03 | 13.09 | 11.92 | 12.88 | 12,191,769 | +1.04(+8.77%) |
Feb 09, 2015 | 11.98 | 12.15 | 11.80 | 11.84 | 4,548,551 | -0.23(-1.93%) |
Feb 06, 2015 | 12.16 | 12.31 | 11.80 | 12.07 | 32,799,932 | -1.37(-10.22%) |
Feb 05, 2015 | 13.54 | 13.64 | 13.40 | 13.45 | 5,241,985 | -0.12(-0.87%) |
Feb 04, 2015 | 13.44 | 13.75 | 13.37 | 13.57 | 8,615,744 | +0.17(+1.29%) |
Feb 03, 2015 | 13.21 | 13.42 | 13.07 | 13.39 | 5,892,217 | +0.21(+1.59%) |
Feb 02, 2015 | 13.32 | 13.33 | 12.94 | 13.18 | 4,446,912 | -0.07(-0.51%) |
Jan 30, 2015 | 13.36 | 13.48 | 13.10 | 13.25 | 5,868,651 | +0.01(+0.07%) |
Jan 29, 2015 | 13.24 | 13.54 | 13.13 | 13.24 | 3,207,074 | +0.04(+0.27%) |
Jan 28, 2015 | 13.29 | 13.40 | 13.07 | 13.20 | 2,984,346 | +0.01(+0.05%) |
Jan 27, 2015 | 13.18 | 13.33 | 13.04 | 13.20 | 2,937,762 | -0.02(-0.18%) |
Jan 26, 2015 | 13.28 | 13.46 | 13.19 | 13.22 | 3,248,624 | -0.05(-0.35%) |
Jan 23, 2015 | 13.25 | 13.40 | 13.15 | 13.27 | 2,962,823 | -0.00(-0.04%) |
Jan 22, 2015 | 13.49 | 13.58 | 13.13 | 13.27 | 5,882,926 | -0.11(-0.83%) |
Jan 21, 2015 | 13.10 | 13.45 | 13.03 | 13.38 | 2,346,707 | +0.25(+1.93%) |
Jan 20, 2015 | 13.10 | 13.26 | 12.97 | 13.13 | 3,373,738 | +0.11(+0.85%) |
Jan 16, 2015 | 12.63 | 13.03 | 12.54 | 13.02 | 2,607,492 | +0.34(+2.66%) |
Jan 15, 2015 | 13.25 | 13.25 | 12.66 | 12.68 | 2,750,727 | -0.52(-3.94%) |
Jan 14, 2015 | 12.91 | 13.25 | 12.89 | 13.20 | 2,808,865 | +0.17(+1.27%) |
Jan 13, 2015 | 13.21 | 13.50 | 12.85 | 13.04 | 3,000,817 | -0.08(-0.64%) |
Jan 12, 2015 | 13.07 | 13.28 | 12.86 | 13.12 | 2,734,986 | +0.07(+0.52%) |
Jan 09, 2015 | 13.00 | 13.11 | 12.93 | 13.05 | 2,274,506 | +0.00(+0.02%) |
Jan 08, 2015 | 12.99 | 13.10 | 12.82 | 13.05 | 4,634,882 | +0.22(+1.73%) |
Jan 07, 2015 | 12.56 | 12.91 | 12.55 | 12.83 | 2,145,816 | +0.39(+3.18%) |
Jan 06, 2015 | 12.67 | 12.68 | 12.27 | 12.43 | 5,220,513 | -0.20(-1.54%) |
Jan 05, 2015 | 12.85 | 12.90 | 12.54 | 12.63 | 3,397,590 | -0.34(-2.62%) |