Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 13.85 | 13.99 | 13.67 | 13.88 | 184,547 | -0.01(-0.07%) |
Mar 30, 2015 | 13.30 | 14.05 | 13.27 | 13.89 | 183,141 | +0.70(+5.31%) |
Mar 27, 2015 | 13.27 | 13.38 | 12.86 | 13.19 | 133,521 | -0.13(-0.98%) |
Mar 26, 2015 | 13.71 | 13.72 | 13.13 | 13.32 | 241,972 | -0.39(-2.84%) |
Mar 25, 2015 | 14.10 | 14.16 | 13.69 | 13.71 | 146,866 | -0.37(-2.63%) |
Mar 24, 2015 | 14.00 | 14.22 | 13.90 | 14.08 | 148,956 | +0.13(+0.93%) |
Mar 23, 2015 | 13.85 | 14.46 | 13.77 | 13.95 | 232,155 | +0.15(+1.09%) |
Mar 20, 2015 | 13.89 | 14.01 | 13.60 | 13.80 | 244,361 | +0.02(+0.15%) |
Mar 19, 2015 | 13.25 | 13.93 | 13.14 | 13.78 | 239,796 | +0.51(+3.84%) |
Mar 18, 2015 | 12.76 | 13.40 | 12.67 | 13.27 | 226,081 | +0.42(+3.27%) |
Mar 17, 2015 | 12.69 | 13.00 | 12.50 | 12.85 | 140,701 | +0.12(+0.94%) |
Mar 16, 2015 | 13.01 | 13.09 | 12.50 | 12.73 | 238,943 | -0.25(-1.93%) |
Mar 13, 2015 | 12.93 | 13.13 | 12.56 | 12.98 | 293,629 | +0.03(+0.23%) |
Mar 12, 2015 | 12.39 | 12.98 | 12.33 | 12.95 | 238,053 | +0.61(+4.94%) |
Mar 11, 2015 | 12.08 | 12.43 | 11.90 | 12.34 | 169,712 | +0.22(+1.82%) |
Mar 10, 2015 | 11.91 | 12.28 | 11.90 | 12.12 | 140,677 | +0.12(+1.00%) |
Mar 09, 2015 | 12.48 | 12.48 | 11.87 | 12.00 | 198,124 | -0.41(-3.30%) |
Mar 06, 2015 | 12.72 | 12.97 | 12.39 | 12.41 | 266,717 | -0.33(-2.59%) |
Mar 05, 2015 | 12.96 | 13.10 | 12.67 | 12.74 | 260,540 | -0.14(-1.09%) |
Mar 04, 2015 | 12.99 | 13.02 | 12.53 | 12.88 | 301,088 | -0.14(-1.08%) |
Mar 03, 2015 | 13.18 | 13.30 | 12.98 | 13.02 | 490,413 | -0.25(-1.88%) |
Mar 02, 2015 | 12.50 | 13.35 | 12.46 | 13.27 | 665,576 | +0.79(+6.33%) |
Feb 27, 2015 | 11.70 | 12.66 | 11.55 | 12.48 | 457,613 | +0.66(+5.58%) |
Feb 26, 2015 | 10.65 | 12.30 | 10.60 | 11.82 | 1,558,244 | +1.31(+12.46%) |
Feb 25, 2015 | 10.40 | 10.81 | 9.980 | 10.51 | 316,599 | +0.16(+1.55%) |
Feb 24, 2015 | 10.03 | 10.56 | 9.830 | 10.35 | 304,002 | +0.29(+2.88%) |
Feb 23, 2015 | 10.21 | 10.23 | 9.970 | 10.06 | 216,182 | -0.16(-1.57%) |
Feb 20, 2015 | 10.22 | 10.30 | 10.11 | 10.22 | 93,711 | +0.01(+0.10%) |
Feb 19, 2015 | 10.12 | 10.29 | 10.05 | 10.21 | 153,149 | +0.04(+0.39%) |
Feb 18, 2015 | 10.23 | 10.31 | 10.11 | 10.17 | 107,238 | -0.08(-0.78%) |
Feb 17, 2015 | 10.15 | 10.38 | 10.08 | 10.25 | 215,888 | +0.10(+0.99%) |
Feb 13, 2015 | 10.17 | 10.15 | 10.15 | 10.15 | 143,800 | -0.05(-0.49%) |
Feb 12, 2015 | 10.27 | 10.78 | 10.10 | 10.20 | 310,569 | -0.01(-0.10%) |
Feb 11, 2015 | 10.15 | 10.36 | 9.970 | 10.21 | 162,936 | +0.01(+0.10%) |
Feb 10, 2015 | 9.880 | 10.29 | 9.640 | 10.20 | 167,107 | +0.35(+3.55%) |
Feb 09, 2015 | 9.530 | 9.890 | 9.430 | 9.850 | 90,616 | +0.25(+2.60%) |
Feb 06, 2015 | 9.420 | 9.710 | 9.360 | 9.600 | 111,781 | +0.23(+2.45%) |
Feb 05, 2015 | 9.240 | 9.480 | 9.099 | 9.370 | 110,266 | +0.22(+2.40%) |
Feb 04, 2015 | 9.030 | 9.300 | 8.780 | 9.150 | 161,373 | +0.13(+1.44%) |
Feb 03, 2015 | 8.760 | 9.160 | 8.760 | 9.020 | 206,694 | +0.31(+3.56%) |
Feb 02, 2015 | 8.970 | 8.970 | 8.630 | 8.710 | 132,924 | -0.23(-2.57%) |
Jan 30, 2015 | 9.120 | 9.280 | 8.860 | 8.940 | 138,236 | -0.26(-2.83%) |
Jan 29, 2015 | 9.160 | 9.300 | 8.900 | 9.200 | 246,246 | +0.12(+1.32%) |
Jan 28, 2015 | 9.400 | 9.400 | 8.940 | 9.080 | 235,781 | -0.33(-3.51%) |
Jan 27, 2015 | 9.120 | 9.490 | 9.050 | 9.410 | 194,788 | +0.16(+1.73%) |
Jan 26, 2015 | 9.210 | 9.520 | 9.090 | 9.250 | 174,170 | +0.04(+0.43%) |
Jan 23, 2015 | 9.000 | 9.470 | 8.960 | 9.210 | 180,929 | +0.23(+2.56%) |
Jan 22, 2015 | 8.780 | 9.060 | 8.612 | 8.980 | 172,531 | +0.24(+2.75%) |
Jan 21, 2015 | 8.620 | 8.890 | 8.560 | 8.740 | 144,523 | +0.14(+1.63%) |
Jan 20, 2015 | 8.580 | 8.690 | 8.380 | 8.600 | 144,009 | +0.01(+0.12%) |
Jan 16, 2015 | 8.350 | 8.700 | 8.170 | 8.590 | 210,743 | +0.21(+2.51%) |
Jan 15, 2015 | 8.860 | 8.860 | 8.360 | 8.380 | 313,727 | -0.42(-4.77%) |
Jan 14, 2015 | 9.010 | 9.120 | 8.510 | 8.800 | 557,945 | -0.45(-4.86%) |
Jan 13, 2015 | 9.840 | 10.21 | 9.070 | 9.250 | 484,058 | -0.45(-4.64%) |
Jan 12, 2015 | 10.06 | 10.06 | 9.650 | 9.700 | 160,012 | -0.41(-4.06%) |
Jan 09, 2015 | 10.00 | 10.16 | 9.870 | 10.11 | 114,684 | +0.15(+1.51%) |
Jan 08, 2015 | 9.990 | 10.23 | 9.840 | 9.960 | 214,578 | +0.11(+1.12%) |
Jan 07, 2015 | 10.35 | 10.39 | 9.703 | 9.850 | 351,825 | -0.40(-3.90%) |
Jan 06, 2015 | 10.65 | 10.69 | 10.15 | 10.25 | 183,507 | -0.40(-3.76%) |
Jan 05, 2015 | 10.75 | 10.85 | 10.40 | 10.65 | 204,672 | -0.14(-1.30%) |