Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 13.80 | 13.80 | 13.70 | 13.70 | 4,227 | -0.11(-0.80%) |
Mar 30, 2015 | 13.92 | 13.92 | 13.80 | 13.81 | 3,578 | -0.31(-2.20%) |
Mar 27, 2015 | 13.90 | 14.14 | 13.90 | 14.12 | 19,875 | +0.28(+2.01%) |
Mar 26, 2015 | 13.96 | 13.96 | 13.82 | 13.84 | 8,641 | -0.41(-2.86%) |
Mar 25, 2015 | 14.36 | 14.42 | 14.23 | 14.25 | 9,529 | +0.04(+0.28%) |
Mar 24, 2015 | 14.35 | 14.34 | 14.19 | 14.21 | 13,732 | -0.13(-0.91%) |
Mar 23, 2015 | 14.37 | 14.38 | 14.23 | 14.34 | 13,154 | +0.34(+2.43%) |
Mar 20, 2015 | 13.93 | 14.01 | 13.90 | 14.00 | 4,982 | +0.32(+2.34%) |
Mar 19, 2015 | 13.61 | 13.68 | 13.56 | 13.68 | 3,398 | -0.16(-1.16%) |
Mar 18, 2015 | 13.49 | 13.87 | 13.49 | 13.84 | 9,418 | +0.42(+3.13%) |
Mar 17, 2015 | 13.51 | 13.51 | 13.35 | 13.42 | 4,424 | -0.11(-0.78%) |
Mar 16, 2015 | 13.58 | 13.58 | 13.50 | 13.53 | 4,164 | +0.17(+1.24%) |
Mar 13, 2015 | 13.39 | 13.41 | 13.23 | 13.36 | 12,630 | -0.20(-1.47%) |
Mar 12, 2015 | 13.49 | 13.56 | 13.44 | 13.56 | 4,757 | +0.24(+1.83%) |
Mar 11, 2015 | 13.27 | 13.38 | 13.27 | 13.32 | 5,834 | +0.19(+1.42%) |
Mar 10, 2015 | 13.10 | 13.14 | 13.00 | 13.13 | 16,140 | -0.26(-1.94%) |
Mar 09, 2015 | 13.42 | 13.42 | 13.27 | 13.39 | 8,096 | -0.09(-0.65%) |
Mar 06, 2015 | 13.58 | 13.62 | 13.48 | 13.48 | 23,842 | -0.27(-1.95%) |
Mar 05, 2015 | 13.69 | 13.77 | 13.64 | 13.74 | 6,653 | +0.17(+1.26%) |
Mar 04, 2015 | 13.42 | 13.57 | 13.42 | 13.57 | 1,532 | +0.12(+0.87%) |
Mar 03, 2015 | 13.55 | 13.55 | 13.43 | 13.46 | 8,409 | -0.42(-3.05%) |
Mar 02, 2015 | 13.94 | 13.95 | 13.85 | 13.88 | 2,079 | -0.11(-0.79%) |
Feb 27, 2015 | 13.93 | 14.09 | 13.93 | 13.99 | 29,649 | +0.03(+0.21%) |
Feb 26, 2015 | 14.02 | 14.02 | 13.87 | 13.96 | 9,732 | -0.05(-0.38%) |
Feb 25, 2015 | 14.00 | 14.09 | 13.99 | 14.01 | 9,330 | -0.05(-0.33%) |
Feb 24, 2015 | 14.05 | 14.07 | 13.99 | 14.06 | 14,448 | -0.06(-0.42%) |
Feb 23, 2015 | 14.16 | 14.16 | 14.09 | 14.12 | 7,115 | +0.03(+0.21%) |
Feb 20, 2015 | 13.77 | 14.16 | 13.71 | 14.09 | 9,558 | +0.07(+0.50%) |
Feb 19, 2015 | 14.01 | 14.03 | 13.96 | 14.02 | 4,629 | -0.24(-1.68%) |
Feb 18, 2015 | 14.05 | 14.26 | 14.05 | 14.26 | 10,574 | +0.80(+5.94%) |
Feb 17, 2015 | 13.54 | 13.54 | 13.37 | 13.46 | 18,851 | +0.07(+0.52%) |
Feb 13, 2015 | 13.39 | 13.39 | 13.39 | 0 | -0.30(-2.19%) | |
Feb 12, 2015 | 13.48 | 13.69 | 13.45 | 13.69 | 16,406 | +0.29(+2.13%) |
Feb 11, 2015 | 13.48 | 13.50 | 13.24 | 13.40 | 59,165 | -1.34(-9.06%) |
Feb 10, 2015 | 14.52 | 14.74 | 14.48 | 14.74 | 24,969 | +0.19(+1.31%) |
Feb 09, 2015 | 14.50 | 14.60 | 14.50 | 14.55 | 10,994 | +0.40(+2.83%) |
Feb 06, 2015 | 14.23 | 14.30 | 14.09 | 14.15 | 25,535 | -0.25(-1.74%) |
Feb 05, 2015 | 14.36 | 14.40 | 14.26 | 14.40 | 15,489 | +0.55(+4.00%) |
Feb 04, 2015 | 13.91 | 13.97 | 13.85 | 13.85 | 11,864 | -0.04(-0.32%) |
Feb 03, 2015 | 13.67 | 13.89 | 13.63 | 13.89 | 32,550 | +0.50(+3.73%) |
Feb 02, 2015 | 13.33 | 13.39 | 13.16 | 13.39 | 28,561 | +0.39(+3.00%) |
Jan 30, 2015 | 13.09 | 13.11 | 13.00 | 13.00 | 5,947 | +0.04(+0.31%) |
Jan 29, 2015 | 12.89 | 13.03 | 12.82 | 12.96 | 10,836 | +0.11(+0.86%) |
Jan 28, 2015 | 12.98 | 13.08 | 12.85 | 12.85 | 17,738 | +0.02(+0.16%) |
Jan 27, 2015 | 12.79 | 12.83 | 12.71 | 12.83 | 7,442 | -0.24(-1.84%) |
Jan 26, 2015 | 12.77 | 13.08 | 12.77 | 13.07 | 26,803 | +0.92(+7.57%) |
Jan 23, 2015 | 12.36 | 12.37 | 12.15 | 12.15 | 30,463 | -0.42(-3.34%) |
Jan 22, 2015 | 12.58 | 12.63 | 12.48 | 12.57 | 12,778 | +0.18(+1.45%) |
Jan 21, 2015 | 12.24 | 12.42 | 12.22 | 12.39 | 23,620 | +0.29(+2.40%) |
Jan 20, 2015 | 12.17 | 12.23 | 12.04 | 12.10 | 22,371 | +0.14(+1.17%) |
Jan 16, 2015 | 11.96 | 11.96 | 11.96 | 0 | +0.25(+2.13%) | |
Jan 15, 2015 | 11.83 | 11.83 | 11.69 | 11.71 | 15,653 | -0.34(-2.82%) |
Jan 14, 2015 | 12.11 | 12.11 | 11.85 | 12.05 | 41,604 | -0.27(-2.19%) |
Jan 13, 2015 | 12.32 | 0 | -0.09(-0.73%) | |||
Jan 12, 2015 | 12.57 | 12.57 | 12.35 | 12.41 | 14,602 | -0.12(-0.96%) |
Jan 09, 2015 | 12.50 | 12.53 | 12.39 | 12.53 | 18,669 | -0.02(-0.16%) |
Jan 08, 2015 | 12.48 | 12.59 | 12.46 | 12.55 | 28,507 | -0.08(-0.63%) |
Jan 07, 2015 | 12.53 | 12.63 | 12.45 | 12.63 | 12,329 | -0.49(-3.73%) |
Jan 06, 2015 | 12.52 | 13.26 | 12.51 | 13.12 | 25,272 | +0.53(+4.21%) |
Jan 05, 2015 | 12.80 | 12.83 | 12.55 | 12.59 | 17,619 | -0.28(-2.18%) |