Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 18.17 | 18.33 | 18.00 | 18.14 | 194,954 | -0.04(-0.22%) |
Mar 30, 2015 | 17.85 | 18.42 | 17.70 | 18.18 | 296,257 | +0.33(+1.85%) |
Mar 27, 2015 | 18.03 | 18.71 | 17.32 | 17.85 | 775,325 | -0.19(-1.05%) |
Mar 26, 2015 | 19.55 | 19.99 | 17.91 | 18.04 | 963,541 | -1.37(-7.06%) |
Mar 25, 2015 | 18.50 | 19.80 | 18.50 | 19.41 | 1,166,945 | +1.06(+5.78%) |
Mar 24, 2015 | 18.00 | 19.99 | 17.80 | 18.35 | 1,784,247 | +0.80(+4.56%) |
Mar 23, 2015 | 17.79 | 18.45 | 17.41 | 17.55 | 1,267,273 | +1.06(+6.43%) |
Mar 20, 2015 | 16.73 | 17.00 | 16.35 | 16.49 | 328,993 | +0.02(+0.12%) |
Mar 19, 2015 | 15.55 | 16.95 | 15.52 | 16.47 | 682,387 | +0.96(+6.19%) |
Mar 18, 2015 | 16.75 | 17.00 | 15.17 | 15.51 | 837,422 | +0.81(+5.51%) |
Mar 17, 2015 | 13.97 | 14.90 | 13.95 | 14.70 | 390,761 | +0.80(+5.76%) |
Mar 16, 2015 | 13.55 | 14.45 | 13.48 | 13.90 | 228,701 | +0.42(+3.12%) |
Mar 13, 2015 | 13.48 | 13.54 | 13.30 | 13.48 | 37,226 | +0.00(+0.00%) |
Mar 12, 2015 | 13.37 | 13.55 | 13.07 | 13.48 | 82,551 | +0.13(+0.97%) |
Mar 11, 2015 | 13.50 | 13.50 | 13.25 | 13.35 | 41,787 | -0.10(-0.74%) |
Mar 10, 2015 | 13.48 | 13.50 | 13.22 | 13.45 | 35,628 | -0.03(-0.22%) |
Mar 09, 2015 | 13.77 | 13.85 | 13.37 | 13.48 | 34,671 | -0.35(-2.53%) |
Mar 06, 2015 | 13.75 | 13.94 | 13.75 | 13.83 | 38,462 | -0.01(-0.07%) |
Mar 05, 2015 | 13.22 | 13.94 | 13.22 | 13.84 | 132,315 | +0.72(+5.49%) |
Mar 04, 2015 | 13.22 | 13.24 | 12.90 | 13.12 | 98,176 | -0.17(-1.28%) |
Mar 03, 2015 | 13.41 | 13.48 | 13.06 | 13.29 | 125,987 | -0.20(-1.48%) |
Mar 02, 2015 | 13.44 | 13.80 | 13.39 | 13.49 | 86,183 | +0.13(+0.97%) |
Feb 27, 2015 | 13.42 | 13.74 | 13.36 | 13.36 | 115,731 | -0.13(-0.96%) |
Feb 26, 2015 | 13.52 | 13.80 | 13.29 | 13.49 | 74,070 | -0.11(-0.81%) |
Feb 25, 2015 | 13.80 | 13.91 | 13.54 | 13.60 | 72,577 | -0.15(-1.09%) |
Feb 24, 2015 | 13.70 | 14.10 | 13.66 | 13.75 | 84,704 | +0.14(+1.03%) |
Feb 23, 2015 | 13.65 | 13.76 | 13.51 | 13.61 | 46,124 | -0.02(-0.15%) |
Feb 20, 2015 | 13.21 | 13.73 | 13.20 | 13.63 | 51,945 | +0.37(+2.79%) |
Feb 19, 2015 | 13.23 | 13.30 | 13.21 | 13.26 | 30,822 | -0.04(-0.30%) |
Feb 18, 2015 | 13.09 | 13.30 | 12.92 | 13.30 | 79,279 | +0.22(+1.68%) |
Feb 17, 2015 | 13.27 | 13.41 | 13.01 | 13.08 | 28,487 | -0.17(-1.28%) |
Feb 13, 2015 | 13.29 | 13.25 | 13.25 | 13.25 | 41,800 | -0.05(-0.38%) |
Feb 12, 2015 | 13.05 | 13.35 | 12.93 | 13.30 | 43,931 | +0.29(+2.23%) |
Feb 11, 2015 | 13.03 | 13.14 | 12.90 | 13.01 | 50,595 | -0.09(-0.69%) |
Feb 10, 2015 | 13.34 | 13.34 | 12.91 | 13.10 | 57,379 | -0.10(-0.76%) |
Feb 09, 2015 | 13.50 | 13.78 | 13.17 | 13.20 | 58,665 | -0.30(-2.22%) |
Feb 06, 2015 | 13.34 | 14.32 | 13.34 | 13.50 | 144,512 | +0.16(+1.20%) |
Feb 05, 2015 | 13.22 | 13.50 | 13.00 | 13.34 | 54,452 | +0.11(+0.83%) |
Feb 04, 2015 | 13.10 | 13.60 | 12.95 | 13.23 | 67,522 | -0.04(-0.30%) |
Feb 03, 2015 | 13.50 | 13.64 | 13.00 | 13.27 | 87,009 | -0.14(-1.04%) |
Feb 02, 2015 | 13.36 | 13.47 | 12.87 | 13.41 | 89,126 | +0.12(+0.90%) |
Jan 30, 2015 | 13.46 | 13.51 | 13.02 | 13.29 | 105,408 | -0.21(-1.56%) |
Jan 29, 2015 | 13.45 | 13.54 | 13.24 | 13.50 | 77,485 | +0.08(+0.60%) |
Jan 28, 2015 | 13.50 | 13.70 | 13.17 | 13.42 | 98,856 | -0.02(-0.15%) |
Jan 27, 2015 | 12.96 | 13.49 | 12.63 | 13.44 | 115,135 | +0.37(+2.83%) |
Jan 26, 2015 | 13.12 | 13.13 | 12.90 | 13.07 | 108,628 | +0.07(+0.54%) |
Jan 23, 2015 | 13.00 | 13.13 | 12.85 | 13.00 | 144,140 | -0.12(-0.91%) |
Jan 22, 2015 | 12.37 | 13.17 | 12.24 | 13.12 | 138,127 | +0.85(+6.93%) |
Jan 21, 2015 | 12.21 | 12.36 | 12.00 | 12.27 | 80,701 | +0.18(+1.49%) |
Jan 20, 2015 | 12.17 | 12.19 | 11.94 | 12.09 | 64,362 | +0.03(+0.25%) |
Jan 16, 2015 | 11.72 | 12.20 | 11.49 | 12.06 | 64,901 | +0.38(+3.25%) |
Jan 15, 2015 | 12.37 | 12.40 | 11.28 | 11.68 | 137,274 | -0.52(-4.26%) |
Jan 14, 2015 | 11.98 | 12.32 | 11.91 | 12.20 | 105,205 | +0.21(+1.75%) |
Jan 13, 2015 | 11.85 | 12.50 | 11.62 | 11.99 | 310,552 | +0.23(+1.96%) |
Jan 12, 2015 | 11.10 | 11.82 | 11.06 | 11.76 | 132,754 | +0.67(+6.04%) |
Jan 09, 2015 | 11.10 | 11.29 | 11.05 | 11.09 | 118,868 | +0.02(+0.18%) |
Jan 08, 2015 | 10.75 | 11.20 | 10.74 | 11.07 | 70,915 | +0.05(+0.45%) |
Jan 07, 2015 | 11.04 | 11.39 | 10.60 | 11.02 | 109,706 | +0.03(+0.27%) |
Jan 06, 2015 | 11.13 | 11.37 | 10.94 | 10.99 | 216,832 | -0.07(-0.63%) |
Jan 05, 2015 | 11.41 | 11.45 | 10.93 | 11.06 | 173,787 | -0.46(-3.99%) |