Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 12.49 | 12.70 | 12.44 | 12.65 | 1,649,606 | +0.04(+0.35%) |
Mar 30, 2015 | 12.50 | 12.65 | 12.35 | 12.61 | 995,983 | +0.15(+1.19%) |
Mar 27, 2015 | 12.53 | 12.59 | 12.23 | 12.46 | 1,504,085 | -0.13(-1.04%) |
Mar 26, 2015 | 12.57 | 12.71 | 12.55 | 12.59 | 1,300,628 | +0.03(+0.21%) |
Mar 25, 2015 | 12.76 | 12.76 | 12.41 | 12.56 | 1,744,506 | -0.13(-1.03%) |
Mar 24, 2015 | 12.78 | 12.84 | 12.56 | 12.69 | 2,883,468 | -0.07(-0.55%) |
Mar 23, 2015 | 12.62 | 12.83 | 12.53 | 12.76 | 3,127,630 | +0.17(+1.39%) |
Mar 20, 2015 | 12.58 | 12.68 | 12.45 | 12.59 | 2,104,286 | +0.11(+0.91%) |
Mar 19, 2015 | 12.68 | 12.68 | 12.32 | 12.48 | 1,661,152 | -0.31(-2.46%) |
Mar 18, 2015 | 12.59 | 12.88 | 12.39 | 12.79 | 1,852,045 | +0.11(+0.90%) |
Mar 17, 2015 | 12.76 | 12.87 | 12.65 | 12.68 | 1,300,284 | -0.17(-1.29%) |
Mar 16, 2015 | 12.83 | 12.93 | 12.67 | 12.84 | 1,271,952 | +0.02(+0.14%) |
Mar 13, 2015 | 13.07 | 13.12 | 12.69 | 12.82 | 1,974,110 | -0.32(-2.46%) |
Mar 12, 2015 | 13.16 | 13.36 | 13.09 | 13.15 | 2,648,179 | +0.11(+0.87%) |
Mar 11, 2015 | 13.05 | 13.13 | 12.90 | 13.03 | 1,895,495 | +0.01(+0.07%) |
Mar 10, 2015 | 13.29 | 13.44 | 12.93 | 13.03 | 4,311,342 | -0.50(-3.66%) |
Mar 09, 2015 | 13.45 | 13.55 | 13.29 | 13.52 | 1,921,878 | +0.06(+0.45%) |
Mar 06, 2015 | 13.62 | 13.88 | 13.35 | 13.46 | 1,930,423 | -0.28(-2.02%) |
Mar 05, 2015 | 13.68 | 13.79 | 13.57 | 13.74 | 1,473,725 | +0.03(+0.19%) |
Mar 04, 2015 | 13.47 | 13.75 | 13.33 | 13.71 | 1,695,712 | +0.17(+1.22%) |
Mar 03, 2015 | 13.65 | 13.96 | 13.53 | 13.55 | 5,049,457 | -0.47(-3.35%) |
Mar 02, 2015 | 14.11 | 14.21 | 13.93 | 14.02 | 2,007,391 | -0.14(-0.98%) |
Feb 27, 2015 | 15.22 | 15.95 | 13.60 | 14.16 | 7,120,584 | -1.39(-8.94%) |
Feb 26, 2015 | 15.75 | 15.79 | 15.50 | 15.55 | 1,348,672 | -0.23(-1.49%) |
Feb 25, 2015 | 15.71 | 15.81 | 15.57 | 15.78 | 1,505,713 | +0.11(+0.72%) |
Feb 24, 2015 | 15.70 | 15.92 | 15.62 | 15.67 | 1,150,831 | +0.03(+0.22%) |
Feb 23, 2015 | 15.61 | 15.68 | 15.42 | 15.63 | 1,063,992 | -0.11(-0.72%) |
Feb 20, 2015 | 15.52 | 15.79 | 15.38 | 15.75 | 1,909,919 | +0.20(+1.29%) |
Feb 19, 2015 | 15.29 | 15.58 | 15.23 | 15.55 | 4,137,036 | +0.09(+0.56%) |
Feb 18, 2015 | 15.62 | 15.69 | 15.35 | 15.46 | 5,249,957 | -0.08(-0.50%) |
Feb 17, 2015 | 15.75 | 15.91 | 15.50 | 15.54 | 2,621,512 | -0.26(-1.65%) |
Feb 13, 2015 | 15.76 | 15.80 | 15.80 | 15.80 | 2,148,332 | +0.17(+1.11%) |
Feb 12, 2015 | 15.57 | 15.68 | 15.48 | 15.62 | 1,473,996 | +0.21(+1.35%) |
Feb 11, 2015 | 15.26 | 15.58 | 15.16 | 15.42 | 1,705,915 | +0.02(+0.11%) |
Feb 10, 2015 | 15.48 | 15.62 | 15.28 | 15.40 | 2,372,273 | -0.02(-0.11%) |
Feb 09, 2015 | 15.31 | 15.69 | 15.29 | 15.42 | 2,909,445 | +0.12(+0.80%) |
Feb 06, 2015 | 15.18 | 15.38 | 15.14 | 15.29 | 1,803,293 | +0.19(+1.27%) |
Feb 05, 2015 | 15.16 | 15.28 | 15.01 | 15.10 | 5,083,432 | +0.04(+0.29%) |
Feb 04, 2015 | 15.50 | 15.52 | 14.86 | 15.06 | 2,102,785 | -0.59(-3.78%) |
Feb 03, 2015 | 15.56 | 15.80 | 15.31 | 15.65 | 2,957,470 | +0.30(+1.92%) |
Feb 02, 2015 | 14.53 | 15.37 | 14.51 | 15.35 | 2,158,626 | +0.99(+6.90%) |
Jan 30, 2015 | 14.29 | 14.58 | 14.12 | 14.36 | 2,039,696 | -0.10(-0.66%) |
Jan 29, 2015 | 14.13 | 14.51 | 14.07 | 14.46 | 2,012,153 | +0.38(+2.72%) |
Jan 28, 2015 | 14.59 | 14.64 | 14.05 | 14.08 | 1,757,494 | -0.53(-3.63%) |
Jan 27, 2015 | 14.72 | 14.88 | 14.43 | 14.61 | 1,816,943 | -0.64(-4.22%) |
Jan 26, 2015 | 15.27 | 15.39 | 15.03 | 15.25 | 2,459,266 | -0.04(-0.28%) |
Jan 23, 2015 | 14.19 | 15.31 | 14.14 | 15.29 | 3,946,831 | +1.03(+7.25%) |
Jan 22, 2015 | 14.51 | 14.78 | 14.06 | 14.26 | 3,748,393 | -0.17(-1.20%) |
Jan 21, 2015 | 13.65 | 14.44 | 13.65 | 14.43 | 4,046,810 | +0.74(+5.39%) |
Jan 20, 2015 | 13.62 | 13.81 | 13.48 | 13.69 | 2,828,559 | -0.01(-0.06%) |
Jan 16, 2015 | 13.00 | 13.71 | 12.98 | 13.70 | 2,440,661 | +0.63(+4.85%) |
Jan 15, 2015 | 13.54 | 13.68 | 12.97 | 13.07 | 2,991,300 | -0.32(-2.40%) |
Jan 14, 2015 | 13.32 | 13.63 | 13.00 | 13.39 | 3,237,217 | -0.15(-1.09%) |
Jan 13, 2015 | 13.76 | 13.88 | 13.21 | 13.54 | 2,209,772 | -0.17(-1.20%) |
Jan 12, 2015 | 13.94 | 13.94 | 13.52 | 13.70 | 1,163,532 | -0.30(-2.11%) |
Jan 09, 2015 | 14.48 | 14.60 | 13.90 | 14.00 | 1,289,594 | -0.56(-3.88%) |
Jan 08, 2015 | 14.31 | 14.62 | 14.13 | 14.56 | 1,349,571 | +0.39(+2.76%) |
Jan 07, 2015 | 14.36 | 14.46 | 14.09 | 14.17 | 944,887 | -0.03(-0.24%) |
Jan 06, 2015 | 14.31 | 14.46 | 14.06 | 14.21 | 2,087,019 | -0.15(-1.03%) |
Jan 05, 2015 | 14.55 | 14.56 | 14.21 | 14.36 | 2,998,682 | -0.38(-2.59%) |