Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 13.04 | 13.78 | 12.92 | 13.63 | 2,180,372 | +0.53(+4.03%) |
Mar 30, 2015 | 12.73 | 13.16 | 12.70 | 13.11 | 1,932,052 | +0.43(+3.35%) |
Mar 27, 2015 | 12.54 | 12.83 | 12.40 | 12.68 | 1,369,160 | +0.11(+0.90%) |
Mar 26, 2015 | 12.54 | 12.67 | 12.23 | 12.57 | 990,396 | -0.05(-0.40%) |
Mar 25, 2015 | 12.88 | 12.94 | 12.60 | 12.62 | 953,612 | -0.25(-1.92%) |
Mar 24, 2015 | 12.94 | 13.05 | 12.80 | 12.87 | 709,900 | -0.08(-0.64%) |
Mar 23, 2015 | 12.85 | 13.07 | 12.81 | 12.95 | 1,248,180 | +0.11(+0.88%) |
Mar 20, 2015 | 12.74 | 12.97 | 12.68 | 12.84 | 6,630,612 | +0.18(+1.38%) |
Mar 19, 2015 | 12.71 | 12.84 | 12.51 | 12.66 | 790,816 | -0.06(-0.49%) |
Mar 18, 2015 | 12.35 | 12.82 | 12.22 | 12.72 | 1,341,636 | +0.34(+2.70%) |
Mar 17, 2015 | 12.49 | 12.60 | 12.32 | 12.39 | 1,043,532 | -0.19(-1.47%) |
Mar 16, 2015 | 12.15 | 12.58 | 12.11 | 12.57 | 1,511,444 | +0.42(+3.46%) |
Mar 13, 2015 | 12.54 | 12.64 | 12.01 | 12.15 | 1,317,280 | -0.44(-3.47%) |
Mar 12, 2015 | 12.72 | 12.94 | 12.52 | 12.59 | 1,785,572 | -0.01(-0.08%) |
Mar 11, 2015 | 12.28 | 12.75 | 12.19 | 12.60 | 1,349,840 | +0.34(+2.75%) |
Mar 10, 2015 | 12.53 | 12.60 | 12.18 | 12.26 | 1,439,716 | -0.37(-2.95%) |
Mar 09, 2015 | 12.88 | 12.91 | 12.56 | 12.63 | 956,252 | -0.12(-0.90%) |
Mar 06, 2015 | 13.20 | 13.22 | 12.71 | 12.75 | 1,354,240 | -0.53(-3.97%) |
Mar 05, 2015 | 12.99 | 13.37 | 12.88 | 13.28 | 816,648 | +0.34(+2.61%) |
Mar 04, 2015 | 12.50 | 13.07 | 12.43 | 12.94 | 1,069,516 | +0.39(+3.11%) |
Mar 03, 2015 | 12.55 | 12.61 | 12.41 | 12.55 | 759,452 | -0.07(-0.59%) |
Mar 02, 2015 | 12.54 | 12.72 | 12.42 | 12.62 | 898,832 | +0.04(+0.30%) |
Feb 27, 2015 | 12.87 | 12.87 | 12.52 | 12.59 | 1,070,580 | -0.27(-2.08%) |
Feb 26, 2015 | 12.13 | 12.98 | 12.12 | 12.86 | 1,691,028 | +0.76(+6.28%) |
Feb 25, 2015 | 12.30 | 12.30 | 11.82 | 12.10 | 1,923,836 | -0.38(-3.05%) |
Feb 24, 2015 | 11.74 | 12.85 | 11.10 | 12.47 | 3,535,480 | +0.86(+7.36%) |
Feb 23, 2015 | 11.16 | 11.64 | 11.15 | 11.62 | 1,674,844 | +0.49(+4.38%) |
Feb 20, 2015 | 10.92 | 11.19 | 10.66 | 11.13 | 519,488 | +0.22(+2.04%) |
Feb 19, 2015 | 10.92 | 11.04 | 10.87 | 10.91 | 541,556 | -0.06(-0.57%) |
Feb 18, 2015 | 11.11 | 11.13 | 10.94 | 10.97 | 556,000 | -0.18(-1.61%) |
Feb 17, 2015 | 11.15 | 11.29 | 11.03 | 11.15 | 467,048 | -0.01(-0.04%) |
Feb 13, 2015 | 11.12 | 11.16 | 11.16 | 11.16 | 580,800 | -0.00(-0.02%) |
Feb 12, 2015 | 11.13 | 11.25 | 11.09 | 11.16 | 500,936 | +0.10(+0.93%) |
Feb 11, 2015 | 11.09 | 11.14 | 11.01 | 11.06 | 739,024 | -0.07(-0.61%) |
Feb 10, 2015 | 11.29 | 11.34 | 11.03 | 11.12 | 477,368 | -0.10(-0.91%) |
Feb 09, 2015 | 11.22 | 11.33 | 11.12 | 11.23 | 577,752 | +0.02(+0.20%) |
Feb 06, 2015 | 11.14 | 11.30 | 11.05 | 11.21 | 989,780 | +0.08(+0.70%) |
Feb 05, 2015 | 11.06 | 11.17 | 10.98 | 11.13 | 524,268 | +0.08(+0.70%) |
Feb 04, 2015 | 10.86 | 11.22 | 10.83 | 11.05 | 566,732 | +0.11(+0.96%) |
Feb 03, 2015 | 10.85 | 10.99 | 10.78 | 10.95 | 671,824 | +0.13(+1.23%) |
Feb 02, 2015 | 10.70 | 10.89 | 10.52 | 10.81 | 711,492 | +0.18(+1.69%) |
Jan 30, 2015 | 10.58 | 10.73 | 10.38 | 10.63 | 684,324 | -0.03(-0.30%) |
Jan 29, 2015 | 10.38 | 10.69 | 10.18 | 10.66 | 390,888 | +0.28(+2.75%) |
Jan 28, 2015 | 10.73 | 10.77 | 10.30 | 10.38 | 534,840 | -0.31(-2.92%) |
Jan 27, 2015 | 10.44 | 10.77 | 10.36 | 10.69 | 753,076 | +0.13(+1.25%) |
Jan 26, 2015 | 10.32 | 10.60 | 10.22 | 10.56 | 505,764 | +0.29(+2.82%) |
Jan 23, 2015 | 10.26 | 10.34 | 10.09 | 10.27 | 613,596 | +0.00(+0.02%) |
Jan 22, 2015 | 10.18 | 10.34 | 10.02 | 10.27 | 538,684 | +0.16(+1.56%) |
Jan 21, 2015 | 9.935 | 10.16 | 9.890 | 10.11 | 532,540 | +0.14(+1.38%) |
Jan 20, 2015 | 9.947 | 10.02 | 9.670 | 9.973 | 1,120,144 | +0.05(+0.53%) |
Jan 16, 2015 | 9.643 | 9.988 | 9.512 | 9.920 | 899,132 | +0.25(+2.56%) |
Jan 15, 2015 | 10.10 | 10.10 | 9.652 | 9.672 | 1,147,632 | -0.38(-3.73%) |
Jan 14, 2015 | 10.06 | 10.22 | 9.947 | 10.05 | 501,984 | -0.14(-1.35%) |
Jan 13, 2015 | 10.56 | 10.77 | 10.00 | 10.19 | 914,144 | -0.28(-2.65%) |
Jan 12, 2015 | 10.66 | 10.67 | 10.35 | 10.46 | 742,980 | -0.17(-1.60%) |
Jan 09, 2015 | 10.83 | 10.85 | 10.61 | 10.63 | 687,832 | -0.21(-1.98%) |
Jan 08, 2015 | 10.47 | 10.87 | 10.40 | 10.85 | 354,520 | +0.49(+4.73%) |
Jan 07, 2015 | 10.52 | 10.69 | 10.33 | 10.36 | 570,032 | -0.05(-0.53%) |
Jan 06, 2015 | 10.45 | 10.62 | 10.19 | 10.41 | 712,428 | -0.03(-0.24%) |
Jan 05, 2015 | 10.50 | 10.70 | 10.35 | 10.44 | 1,053,268 | -0.18(-1.70%) |