Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 12.52 | 12.71 | 12.28 | 12.64 | 31,156 | -0.06(-0.44%) |
Mar 30, 2015 | 12.36 | 12.76 | 12.27 | 12.69 | 69,460 | +0.33(+2.66%) |
Mar 27, 2015 | 12.60 | 12.60 | 12.25 | 12.37 | 59,260 | -0.26(-2.08%) |
Mar 26, 2015 | 13.18 | 13.41 | 12.58 | 12.63 | 48,140 | -0.54(-4.06%) |
Mar 25, 2015 | 13.67 | 13.86 | 13.13 | 13.16 | 48,532 | -0.38(-2.84%) |
Mar 24, 2015 | 13.82 | 13.82 | 13.33 | 13.55 | 55,733 | -0.23(-1.64%) |
Mar 23, 2015 | 12.78 | 13.80 | 12.77 | 13.77 | 62,830 | +1.07(+8.43%) |
Mar 20, 2015 | 12.74 | 12.82 | 12.53 | 12.70 | 116,102 | +0.06(+0.45%) |
Mar 19, 2015 | 13.16 | 13.20 | 12.45 | 12.65 | 60,349 | -0.67(-5.01%) |
Mar 18, 2015 | 12.99 | 13.43 | 12.77 | 13.31 | 109,030 | +0.28(+2.16%) |
Mar 17, 2015 | 12.48 | 13.05 | 12.26 | 13.03 | 75,568 | +0.51(+4.05%) |
Mar 16, 2015 | 13.38 | 13.38 | 12.07 | 12.53 | 93,811 | -0.71(-5.39%) |
Mar 13, 2015 | 13.62 | 13.62 | 13.06 | 13.24 | 51,130 | -0.38(-2.76%) |
Mar 12, 2015 | 13.50 | 13.78 | 13.37 | 13.61 | 32,114 | +0.27(+2.04%) |
Mar 11, 2015 | 13.23 | 13.42 | 13.10 | 13.34 | 59,016 | +0.19(+1.43%) |
Mar 10, 2015 | 13.22 | 13.34 | 12.88 | 13.15 | 60,322 | -0.23(-1.68%) |
Mar 09, 2015 | 13.28 | 13.59 | 13.26 | 13.38 | 56,805 | +0.10(+0.78%) |
Mar 06, 2015 | 13.35 | 13.44 | 13.01 | 13.28 | 82,257 | -0.11(-0.84%) |
Mar 05, 2015 | 13.57 | 13.57 | 13.13 | 13.39 | 47,252 | -0.21(-1.52%) |
Mar 04, 2015 | 13.61 | 13.75 | 13.34 | 13.60 | 58,127 | -0.09(-0.69%) |
Mar 03, 2015 | 13.80 | 13.86 | 13.61 | 13.69 | 42,969 | -0.14(-1.02%) |
Mar 02, 2015 | 14.21 | 14.51 | 13.76 | 13.83 | 69,194 | -0.34(-2.39%) |
Feb 27, 2015 | 13.64 | 14.29 | 12.85 | 14.17 | 102,129 | +0.41(+3.00%) |
Feb 26, 2015 | 12.99 | 13.91 | 12.96 | 13.76 | 102,264 | +0.68(+5.17%) |
Feb 25, 2015 | 14.11 | 14.22 | 13.03 | 13.08 | 47,096 | -1.10(-7.74%) |
Feb 24, 2015 | 14.34 | 14.51 | 13.97 | 14.18 | 47,396 | -0.57(-3.88%) |
Feb 23, 2015 | 15.30 | 15.38 | 14.55 | 14.75 | 36,837 | -0.58(-3.79%) |
Feb 20, 2015 | 15.56 | 15.56 | 15.28 | 15.33 | 26,645 | -0.17(-1.09%) |
Feb 19, 2015 | 15.38 | 15.72 | 15.28 | 15.50 | 32,713 | -0.04(-0.24%) |
Feb 18, 2015 | 15.45 | 15.69 | 15.27 | 15.54 | 28,588 | +0.11(+0.73%) |
Feb 17, 2015 | 15.24 | 15.56 | 15.09 | 15.42 | 21,840 | +0.15(+0.98%) |
Feb 13, 2015 | 14.64 | 15.27 | 15.27 | 15.27 | 67,728 | +0.73(+5.03%) |
Feb 12, 2015 | 14.68 | 14.81 | 14.49 | 14.54 | 32,497 | +0.06(+0.39%) |
Feb 11, 2015 | 14.87 | 14.87 | 14.32 | 14.49 | 22,683 | -0.48(-3.20%) |
Feb 10, 2015 | 14.76 | 14.99 | 14.19 | 14.96 | 51,494 | +0.39(+2.70%) |
Feb 09, 2015 | 14.34 | 14.89 | 14.34 | 14.57 | 30,700 | +0.22(+1.50%) |
Feb 06, 2015 | 14.09 | 14.56 | 13.98 | 14.35 | 38,917 | +0.29(+2.07%) |
Feb 05, 2015 | 13.52 | 14.19 | 13.52 | 14.06 | 23,573 | +0.71(+5.34%) |
Feb 04, 2015 | 13.91 | 14.11 | 13.32 | 13.35 | 33,885 | -0.68(-4.88%) |
Feb 03, 2015 | 12.95 | 14.06 | 12.95 | 14.04 | 48,068 | +1.22(+9.51%) |
Feb 02, 2015 | 12.85 | 13.44 | 12.68 | 12.82 | 52,437 | -0.04(-0.29%) |
Jan 30, 2015 | 13.03 | 13.35 | 12.76 | 12.85 | 60,019 | -0.18(-1.37%) |
Jan 29, 2015 | 13.14 | 13.15 | 12.52 | 13.03 | 41,122 | +0.11(+0.87%) |
Jan 28, 2015 | 13.18 | 13.27 | 12.67 | 12.92 | 67,345 | -0.23(-1.78%) |
Jan 27, 2015 | 13.45 | 13.74 | 13.11 | 13.15 | 46,218 | -0.51(-3.71%) |
Jan 26, 2015 | 13.05 | 13.74 | 12.94 | 13.66 | 32,965 | +0.55(+4.22%) |
Jan 23, 2015 | 13.88 | 13.88 | 12.45 | 13.11 | 79,044 | -0.82(-5.92%) |
Jan 22, 2015 | 13.41 | 14.02 | 13.13 | 13.93 | 52,274 | +0.69(+5.24%) |
Jan 21, 2015 | 13.40 | 13.49 | 13.22 | 13.24 | 51,176 | -0.16(-1.19%) |
Jan 20, 2015 | 13.73 | 13.91 | 13.29 | 13.40 | 43,815 | -0.09(-0.70%) |
Jan 16, 2015 | 13.18 | 13.61 | 13.18 | 13.49 | 38,713 | +0.27(+2.06%) |
Jan 15, 2015 | 13.65 | 13.65 | 13.02 | 13.22 | 58,506 | -0.34(-2.49%) |
Jan 14, 2015 | 13.44 | 13.69 | 13.25 | 13.56 | 42,412 | -0.14(-1.03%) |
Jan 13, 2015 | 14.24 | 14.54 | 13.50 | 13.70 | 45,863 | -0.50(-3.50%) |
Jan 12, 2015 | 14.34 | 14.34 | 13.73 | 14.19 | 36,852 | -0.22(-1.56%) |
Jan 09, 2015 | 14.92 | 14.92 | 14.29 | 14.42 | 46,590 | -0.60(-3.99%) |
Jan 08, 2015 | 13.98 | 15.08 | 13.84 | 15.02 | 102,672 | +1.11(+7.95%) |
Jan 07, 2015 | 15.00 | 15.00 | 13.46 | 13.91 | 174,112 | -1.00(-6.73%) |
Jan 06, 2015 | 15.56 | 15.71 | 14.84 | 14.92 | 49,243 | -0.65(-4.16%) |
Jan 05, 2015 | 17.11 | 17.11 | 15.42 | 15.56 | 62,412 | -1.58(-9.19%) |