Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 13.88 | 14.20 | 13.87 | 13.94 | 2,136,529 | +0.04(+0.30%) |
Mar 30, 2015 | 13.72 | 14.01 | 13.71 | 13.90 | 2,307,161 | +0.28(+2.02%) |
Mar 27, 2015 | 13.53 | 13.67 | 13.46 | 13.62 | 1,869,212 | +0.09(+0.68%) |
Mar 26, 2015 | 13.92 | 13.92 | 13.51 | 13.53 | 2,333,868 | -0.42(-3.03%) |
Mar 25, 2015 | 14.09 | 14.23 | 13.94 | 13.95 | 1,259,938 | -0.13(-0.91%) |
Mar 24, 2015 | 14.09 | 14.25 | 13.95 | 14.08 | 1,610,603 | -0.01(-0.10%) |
Mar 23, 2015 | 14.26 | 14.29 | 14.09 | 14.09 | 2,324,733 | -0.18(-1.27%) |
Mar 20, 2015 | 13.97 | 14.29 | 13.86 | 14.27 | 3,749,561 | +0.35(+2.53%) |
Mar 19, 2015 | 13.54 | 13.94 | 13.54 | 13.92 | 2,883,920 | +0.35(+2.54%) |
Mar 18, 2015 | 13.42 | 13.64 | 13.26 | 13.58 | 2,703,688 | +0.14(+1.08%) |
Mar 17, 2015 | 13.36 | 13.49 | 13.21 | 13.43 | 2,756,774 | +0.04(+0.27%) |
Mar 16, 2015 | 13.33 | 13.47 | 13.19 | 13.40 | 2,863,465 | +0.11(+0.84%) |
Mar 13, 2015 | 13.59 | 13.59 | 13.18 | 13.28 | 2,797,166 | -0.33(-2.43%) |
Mar 12, 2015 | 13.51 | 13.62 | 13.43 | 13.62 | 1,870,894 | +0.18(+1.35%) |
Mar 11, 2015 | 13.52 | 13.56 | 13.34 | 13.43 | 2,420,403 | -0.08(-0.61%) |
Mar 10, 2015 | 13.41 | 13.56 | 13.34 | 13.52 | 1,845,732 | +0.04(+0.30%) |
Mar 09, 2015 | 13.49 | 13.56 | 13.40 | 13.48 | 2,005,555 | +0.02(+0.18%) |
Mar 06, 2015 | 13.66 | 13.71 | 13.40 | 13.45 | 2,320,652 | -0.27(-1.97%) |
Mar 05, 2015 | 13.83 | 13.86 | 13.66 | 13.72 | 1,817,990 | -0.08(-0.58%) |
Mar 04, 2015 | 13.85 | 13.88 | 13.59 | 13.80 | 2,341,682 | -0.08(-0.56%) |
Mar 03, 2015 | 13.75 | 13.92 | 13.71 | 13.88 | 2,472,582 | +0.12(+0.86%) |
Mar 02, 2015 | 13.88 | 13.92 | 13.69 | 13.76 | 4,012,594 | -0.12(-0.87%) |
Feb 27, 2015 | 13.87 | 13.94 | 13.71 | 13.88 | 2,773,678 | +0.01(+0.09%) |
Feb 26, 2015 | 13.83 | 13.89 | 13.60 | 13.87 | 2,453,685 | +0.03(+0.19%) |
Feb 25, 2015 | 13.73 | 13.86 | 13.61 | 13.84 | 3,943,710 | +0.11(+0.83%) |
Feb 24, 2015 | 13.66 | 13.77 | 13.62 | 13.73 | 3,397,822 | +0.05(+0.37%) |
Feb 23, 2015 | 13.09 | 13.70 | 13.09 | 13.68 | 4,685,673 | +0.63(+4.87%) |
Feb 20, 2015 | 13.11 | 13.17 | 12.97 | 13.04 | 3,652,739 | -0.07(-0.57%) |
Feb 19, 2015 | 13.29 | 13.41 | 13.08 | 13.12 | 2,984,118 | -0.16(-1.20%) |
Feb 18, 2015 | 13.58 | 13.60 | 13.22 | 13.28 | 4,134,565 | -0.35(-2.59%) |
Feb 17, 2015 | 13.40 | 13.90 | 13.30 | 13.63 | 8,846,626 | +0.21(+1.53%) |
Feb 13, 2015 | 12.96 | 13.42 | 13.42 | 13.42 | 5,574,636 | +0.41(+3.17%) |
Feb 12, 2015 | 12.92 | 13.07 | 12.72 | 13.01 | 4,755,813 | +0.19(+1.47%) |
Feb 11, 2015 | 12.89 | 12.92 | 12.71 | 12.82 | 4,173,320 | -0.08(-0.65%) |
Feb 10, 2015 | 12.06 | 13.12 | 11.95 | 12.91 | 12,162,049 | +1.04(+8.77%) |
Feb 09, 2015 | 12.01 | 12.18 | 11.83 | 11.87 | 4,537,463 | -0.23(-1.93%) |
Feb 06, 2015 | 12.19 | 12.34 | 11.83 | 12.10 | 32,719,976 | -1.38(-10.22%) |
Feb 05, 2015 | 13.57 | 13.68 | 13.43 | 13.48 | 5,229,207 | -0.12(-0.87%) |
Feb 04, 2015 | 13.47 | 13.78 | 13.40 | 13.60 | 8,594,742 | +0.17(+1.29%) |
Feb 03, 2015 | 13.24 | 13.45 | 13.10 | 13.42 | 5,877,854 | +0.21(+1.59%) |
Feb 02, 2015 | 13.35 | 13.36 | 12.97 | 13.21 | 4,436,072 | -0.07(-0.51%) |
Jan 30, 2015 | 13.39 | 13.51 | 13.13 | 13.28 | 5,854,345 | +0.01(+0.07%) |
Jan 29, 2015 | 13.28 | 13.57 | 13.17 | 13.27 | 3,199,256 | +0.04(+0.27%) |
Jan 28, 2015 | 13.32 | 13.43 | 13.11 | 13.24 | 2,977,071 | +0.01(+0.05%) |
Jan 27, 2015 | 13.21 | 13.36 | 13.07 | 13.23 | 2,930,601 | -0.02(-0.18%) |
Jan 26, 2015 | 13.31 | 13.49 | 13.22 | 13.25 | 3,240,705 | -0.05(-0.35%) |
Jan 23, 2015 | 13.28 | 13.43 | 13.18 | 13.30 | 2,955,601 | -0.00(-0.04%) |
Jan 22, 2015 | 13.53 | 13.62 | 13.16 | 13.30 | 5,868,585 | -0.11(-0.83%) |
Jan 21, 2015 | 13.13 | 13.49 | 13.06 | 13.41 | 2,340,986 | +0.25(+1.93%) |
Jan 20, 2015 | 13.13 | 13.29 | 13.00 | 13.16 | 3,365,514 | +0.11(+0.85%) |
Jan 16, 2015 | 12.66 | 13.06 | 12.57 | 13.05 | 2,601,136 | +0.34(+2.66%) |
Jan 15, 2015 | 13.28 | 13.28 | 12.69 | 12.71 | 2,744,021 | -0.52(-3.94%) |
Jan 14, 2015 | 12.94 | 13.29 | 12.92 | 13.23 | 2,802,018 | +0.17(+1.27%) |
Jan 13, 2015 | 13.25 | 13.54 | 12.89 | 13.07 | 2,993,502 | -0.08(-0.64%) |
Jan 12, 2015 | 13.11 | 13.31 | 12.89 | 13.15 | 2,728,319 | +0.07(+0.52%) |
Jan 09, 2015 | 13.03 | 13.14 | 12.96 | 13.08 | 2,268,961 | +0.00(+0.02%) |
Jan 08, 2015 | 13.03 | 13.13 | 12.85 | 13.08 | 4,623,583 | +0.22(+1.73%) |
Jan 07, 2015 | 12.59 | 12.94 | 12.58 | 12.86 | 2,140,585 | +0.40(+3.18%) |
Jan 06, 2015 | 12.70 | 12.71 | 12.30 | 12.46 | 5,207,787 | -0.20(-1.54%) |
Jan 05, 2015 | 12.88 | 12.93 | 12.57 | 12.66 | 3,389,308 | -0.34(-2.62%) |