Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 14.08 | 14.28 | 13.90 | 14.08 | 3,994,164 | -0.04(-0.26%) |
Mar 30, 2015 | 13.90 | 14.29 | 13.83 | 14.12 | 4,498,882 | +0.34(+2.49%) |
Mar 27, 2015 | 13.66 | 13.89 | 13.66 | 13.78 | 3,157,804 | +0.15(+1.12%) |
Mar 26, 2015 | 13.68 | 13.79 | 13.53 | 13.62 | 3,943,668 | -0.14(-0.98%) |
Mar 25, 2015 | 13.72 | 13.98 | 13.68 | 13.76 | 4,677,783 | +0.10(+0.73%) |
Mar 24, 2015 | 13.53 | 14.04 | 13.36 | 13.66 | 6,809,741 | +0.14(+1.07%) |
Mar 23, 2015 | 13.71 | 13.79 | 13.43 | 13.52 | 8,924,302 | -0.24(-1.77%) |
Mar 20, 2015 | 13.43 | 13.96 | 13.30 | 13.76 | 23,897,258 | +1.06(+8.38%) |
Mar 19, 2015 | 12.81 | 12.82 | 12.26 | 12.70 | 10,398,042 | +0.07(+0.57%) |
Mar 18, 2015 | 12.17 | 12.75 | 12.06 | 12.62 | 4,571,571 | +0.41(+3.32%) |
Mar 17, 2015 | 12.08 | 12.35 | 12.05 | 12.22 | 2,448,133 | +0.05(+0.37%) |
Mar 16, 2015 | 12.25 | 12.33 | 12.12 | 12.17 | 2,047,527 | -0.05(-0.44%) |
Mar 13, 2015 | 12.23 | 12.38 | 12.12 | 12.23 | 2,233,104 | -0.07(-0.59%) |
Mar 12, 2015 | 12.20 | 12.42 | 12.16 | 12.30 | 2,269,863 | +0.11(+0.89%) |
Mar 11, 2015 | 12.10 | 12.29 | 11.91 | 12.19 | 3,175,296 | +0.25(+2.12%) |
Mar 10, 2015 | 12.10 | 12.19 | 11.91 | 11.94 | 2,685,550 | -0.28(-2.29%) |
Mar 09, 2015 | 12.33 | 12.34 | 12.18 | 12.22 | 1,637,509 | +0.09(+0.74%) |
Mar 06, 2015 | 12.43 | 12.44 | 12.10 | 12.13 | 2,706,530 | -0.34(-2.75%) |
Mar 05, 2015 | 12.61 | 12.61 | 12.43 | 12.47 | 1,949,715 | -0.07(-0.58%) |
Mar 04, 2015 | 12.18 | 12.64 | 12.05 | 12.54 | 4,268,963 | +0.35(+2.89%) |
Mar 03, 2015 | 12.41 | 12.42 | 12.15 | 12.19 | 3,519,575 | -0.27(-2.17%) |
Mar 02, 2015 | 12.59 | 12.67 | 12.43 | 12.46 | 2,332,050 | -0.12(-0.93%) |
Feb 27, 2015 | 12.57 | 12.76 | 12.55 | 12.58 | 2,411,337 | +0.01(+0.07%) |
Feb 26, 2015 | 12.74 | 12.78 | 12.46 | 12.57 | 3,110,309 | -0.19(-1.48%) |
Feb 25, 2015 | 12.93 | 13.00 | 12.61 | 12.76 | 3,366,613 | -0.15(-1.19%) |
Feb 24, 2015 | 12.62 | 12.98 | 12.48 | 12.91 | 5,305,296 | +0.49(+3.92%) |
Feb 23, 2015 | 12.65 | 12.69 | 12.29 | 12.43 | 4,317,254 | -0.26(-2.06%) |
Feb 20, 2015 | 12.74 | 12.76 | 12.52 | 12.69 | 3,016,287 | -0.05(-0.42%) |
Feb 19, 2015 | 12.80 | 12.86 | 12.62 | 12.74 | 3,173,389 | -0.09(-0.70%) |
Feb 18, 2015 | 13.07 | 13.08 | 12.52 | 12.83 | 5,857,907 | -0.25(-1.93%) |
Feb 17, 2015 | 12.98 | 13.10 | 12.73 | 13.08 | 5,976,639 | +0.11(+0.83%) |
Feb 13, 2015 | 12.77 | 12.98 | 12.98 | 12.98 | 5,183,039 | +0.23(+1.84%) |
Feb 12, 2015 | 12.60 | 12.78 | 12.47 | 12.74 | 3,532,461 | +0.24(+1.95%) |
Feb 11, 2015 | 12.67 | 12.85 | 12.38 | 12.50 | 11,357,978 | +0.23(+1.84%) |
Feb 10, 2015 | 12.26 | 12.40 | 12.15 | 12.27 | 5,406,009 | +0.04(+0.30%) |
Feb 09, 2015 | 12.16 | 12.31 | 12.00 | 12.24 | 4,633,045 | +0.05(+0.37%) |
Feb 06, 2015 | 11.80 | 12.26 | 11.78 | 12.19 | 8,281,612 | +0.37(+3.13%) |
Feb 05, 2015 | 11.69 | 11.85 | 11.56 | 11.82 | 5,457,082 | +0.15(+1.31%) |
Feb 04, 2015 | 11.46 | 11.82 | 11.37 | 11.67 | 5,629,630 | +0.13(+1.09%) |
Feb 03, 2015 | 11.17 | 11.55 | 11.17 | 11.54 | 4,183,620 | +0.40(+3.60%) |
Feb 02, 2015 | 11.19 | 11.46 | 10.92 | 11.14 | 3,452,285 | -0.07(-0.64%) |
Jan 30, 2015 | 11.43 | 11.53 | 11.13 | 11.21 | 5,390,688 | -0.32(-2.73%) |
Jan 29, 2015 | 10.79 | 11.56 | 10.76 | 11.53 | 8,905,060 | +0.79(+7.38%) |
Jan 28, 2015 | 11.09 | 11.13 | 10.73 | 10.74 | 4,631,113 | -0.23(-2.13%) |
Jan 27, 2015 | 11.01 | 11.15 | 10.87 | 10.97 | 4,480,880 | -0.21(-1.85%) |
Jan 26, 2015 | 11.25 | 11.42 | 10.98 | 11.18 | 6,341,543 | +0.20(+1.80%) |
Jan 23, 2015 | 10.70 | 10.99 | 10.62 | 10.98 | 6,685,161 | +0.30(+2.78%) |
Jan 22, 2015 | 10.79 | 10.81 | 10.58 | 10.68 | 6,846,058 | -0.06(-0.59%) |
Jan 21, 2015 | 10.73 | 10.90 | 10.60 | 10.74 | 6,695,086 | +0.04(+0.34%) |
Jan 20, 2015 | 11.28 | 11.28 | 10.64 | 10.71 | 9,691,490 | -0.55(-4.88%) |
Jan 16, 2015 | 11.11 | 11.55 | 11.10 | 11.26 | 13,210,490 | +0.11(+0.97%) |
Jan 15, 2015 | 12.21 | 12.25 | 11.12 | 11.15 | 15,449,134 | -1.03(-8.49%) |
Jan 14, 2015 | 12.24 | 12.86 | 11.99 | 12.18 | 14,370,902 | -0.30(-2.38%) |
Jan 13, 2015 | 15.43 | 15.52 | 12.06 | 12.48 | 38,911,628 | -2.43(-16.29%) |
Jan 12, 2015 | 15.05 | 15.23 | 14.70 | 14.91 | 6,229,465 | +0.00(+0.00%) |
Jan 09, 2015 | 15.14 | 15.15 | 14.79 | 14.91 | 5,199,932 | -0.21(-1.37%) |
Jan 08, 2015 | 14.85 | 15.14 | 14.76 | 15.12 | 4,496,944 | +0.38(+2.56%) |
Jan 07, 2015 | 14.13 | 14.98 | 14.13 | 14.74 | 9,105,375 | +0.74(+5.27%) |
Jan 06, 2015 | 14.55 | 14.55 | 13.99 | 14.00 | 4,585,033 | -0.48(-3.29%) |
Jan 05, 2015 | 14.69 | 14.73 | 14.36 | 14.48 | 2,976,863 | -0.25(-1.71%) |