Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 12.60 | 12.69 | 12.27 | 12.50 | 1,702,294 | -0.07(-0.57%) |
Mar 30, 2015 | 14.97 | 15.56 | 12.27 | 12.57 | 7,855,176 | -2.17(-14.71%) |
Mar 27, 2015 | 14.67 | 15.06 | 14.37 | 14.74 | 1,097,833 | +0.15(+1.04%) |
Mar 26, 2015 | 14.27 | 14.93 | 14.24 | 14.59 | 750,786 | +0.23(+1.62%) |
Mar 25, 2015 | 14.71 | 14.80 | 14.31 | 14.35 | 535,167 | -0.41(-2.78%) |
Mar 24, 2015 | 14.74 | 14.94 | 14.69 | 14.77 | 377,476 | -0.02(-0.12%) |
Mar 23, 2015 | 14.71 | 15.06 | 14.57 | 14.78 | 285,542 | +0.07(+0.48%) |
Mar 20, 2015 | 14.59 | 14.98 | 14.42 | 14.71 | 504,158 | +0.15(+1.04%) |
Mar 19, 2015 | 14.12 | 14.59 | 13.75 | 14.56 | 935,080 | +0.42(+2.97%) |
Mar 18, 2015 | 14.33 | 14.52 | 14.12 | 14.14 | 683,449 | -0.20(-1.37%) |
Mar 17, 2015 | 14.69 | 14.70 | 14.17 | 14.34 | 640,530 | -0.41(-2.78%) |
Mar 16, 2015 | 14.99 | 14.99 | 14.64 | 14.75 | 289,463 | -0.13(-0.90%) |
Mar 13, 2015 | 15.15 | 15.24 | 14.70 | 14.88 | 456,102 | -0.38(-2.51%) |
Mar 12, 2015 | 14.75 | 15.40 | 14.57 | 15.26 | 505,682 | +0.68(+4.65%) |
Mar 11, 2015 | 14.88 | 14.97 | 14.37 | 14.59 | 496,131 | -0.21(-1.45%) |
Mar 10, 2015 | 14.84 | 14.93 | 14.62 | 14.80 | 267,738 | -0.16(-1.07%) |
Mar 09, 2015 | 15.19 | 15.20 | 14.63 | 14.96 | 372,830 | -0.25(-1.63%) |
Mar 06, 2015 | 15.16 | 15.38 | 14.99 | 15.21 | 312,596 | +0.07(+0.47%) |
Mar 05, 2015 | 15.28 | 15.42 | 14.96 | 15.14 | 307,294 | -0.06(-0.41%) |
Mar 04, 2015 | 15.34 | 15.71 | 14.98 | 15.20 | 769,834 | -0.09(-0.58%) |
Mar 03, 2015 | 15.28 | 15.86 | 15.16 | 15.29 | 680,336 | +0.01(+0.06%) |
Mar 02, 2015 | 14.54 | 15.48 | 14.54 | 15.28 | 860,996 | +0.72(+4.93%) |
Feb 27, 2015 | 14.81 | 14.97 | 14.50 | 14.56 | 328,396 | -0.28(-1.91%) |
Feb 26, 2015 | 14.86 | 15.03 | 14.69 | 14.85 | 394,852 | -0.01(-0.06%) |
Feb 25, 2015 | 14.77 | 15.23 | 14.59 | 14.85 | 451,856 | +0.13(+0.90%) |
Feb 24, 2015 | 14.47 | 15.00 | 14.45 | 14.72 | 421,798 | +0.30(+2.09%) |
Feb 23, 2015 | 14.31 | 14.55 | 14.05 | 14.42 | 434,221 | +0.10(+0.68%) |
Feb 20, 2015 | 14.63 | 14.76 | 14.18 | 14.32 | 594,263 | -0.31(-2.12%) |
Feb 19, 2015 | 14.15 | 14.75 | 14.13 | 14.63 | 656,790 | +0.48(+3.38%) |
Feb 18, 2015 | 15.45 | 15.54 | 14.11 | 14.15 | 1,246,448 | -1.21(-7.90%) |
Feb 17, 2015 | 14.75 | 15.47 | 14.69 | 15.37 | 1,619,570 | +0.67(+4.58%) |
Feb 13, 2015 | 12.75 | 14.69 | 14.69 | 14.69 | 3,667,491 | +1.98(+15.53%) |
Feb 12, 2015 | 12.62 | 12.99 | 11.96 | 12.72 | 1,881,609 | +0.88(+7.40%) |
Feb 11, 2015 | 11.58 | 11.98 | 11.41 | 11.84 | 1,063,718 | +0.21(+1.83%) |
Feb 10, 2015 | 11.63 | 11.69 | 11.26 | 11.63 | 608,665 | +0.04(+0.31%) |
Feb 09, 2015 | 11.65 | 11.89 | 11.51 | 11.59 | 391,246 | -0.12(-1.06%) |
Feb 06, 2015 | 11.66 | 12.07 | 11.37 | 11.72 | 1,195,368 | +0.42(+3.68%) |
Feb 05, 2015 | 11.04 | 11.46 | 10.84 | 11.30 | 776,201 | +0.23(+2.08%) |
Feb 04, 2015 | 10.97 | 11.32 | 10.91 | 11.07 | 584,880 | +0.08(+0.73%) |
Feb 03, 2015 | 10.89 | 11.16 | 10.85 | 10.99 | 737,791 | +0.09(+0.81%) |
Feb 02, 2015 | 10.74 | 10.93 | 10.46 | 10.90 | 478,123 | +0.18(+1.65%) |
Jan 30, 2015 | 10.96 | 11.22 | 10.71 | 10.73 | 741,463 | -0.32(-2.89%) |
Jan 29, 2015 | 10.72 | 11.11 | 10.35 | 11.05 | 1,122,277 | +0.34(+3.14%) |
Jan 28, 2015 | 10.99 | 11.14 | 10.16 | 10.71 | 1,951,591 | -0.36(-3.28%) |
Jan 27, 2015 | 9.212 | 11.39 | 9.017 | 11.07 | 5,804,496 | +1.79(+19.27%) |
Jan 26, 2015 | 9.495 | 9.495 | 9.256 | 9.283 | 485,376 | -0.04(-0.38%) |
Jan 23, 2015 | 9.203 | 9.389 | 9.097 | 9.318 | 627,808 | +0.14(+1.54%) |
Jan 22, 2015 | 9.044 | 9.180 | 8.955 | 9.176 | 655,694 | +0.20(+2.27%) |
Jan 21, 2015 | 8.831 | 9.017 | 8.787 | 8.973 | 704,704 | +0.07(+0.80%) |
Jan 20, 2015 | 9.079 | 9.114 | 8.698 | 8.902 | 797,216 | -0.21(-2.33%) |
Jan 16, 2015 | 9.079 | 9.256 | 9.026 | 9.114 | 597,641 | -0.01(-0.10%) |
Jan 15, 2015 | 9.495 | 9.602 | 9.070 | 9.123 | 782,929 | -0.37(-3.92%) |
Jan 14, 2015 | 9.504 | 9.610 | 9.358 | 9.495 | 491,717 | -0.11(-1.11%) |
Jan 13, 2015 | 9.646 | 9.770 | 9.460 | 9.602 | 848,301 | -0.03(-0.28%) |
Jan 12, 2015 | 9.628 | 9.788 | 9.460 | 9.628 | 727,948 | -0.05(-0.55%) |
Jan 09, 2015 | 9.929 | 9.947 | 9.566 | 9.681 | 818,076 | -0.26(-2.58%) |
Jan 08, 2015 | 10.15 | 10.18 | 9.841 | 9.938 | 747,415 | -0.12(-1.15%) |
Jan 07, 2015 | 10.53 | 10.56 | 9.876 | 10.05 | 1,215,703 | -0.43(-4.14%) |
Jan 06, 2015 | 10.53 | 10.76 | 10.39 | 10.49 | 572,029 | +0.03(+0.25%) |
Jan 05, 2015 | 10.61 | 10.79 | 10.45 | 10.46 | 662,793 | -0.19(-1.83%) |