Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 13.50 | 14.16 | 13.34 | 14.14 | 210,662 | +0.59(+4.35%) |
Mar 30, 2015 | 13.45 | 13.58 | 13.37 | 13.55 | 69,637 | +0.10(+0.74%) |
Mar 27, 2015 | 13.42 | 13.47 | 13.38 | 13.45 | 34,070 | -0.02(-0.15%) |
Mar 26, 2015 | 13.40 | 13.61 | 13.35 | 13.47 | 52,136 | +0.02(+0.15%) |
Mar 25, 2015 | 13.70 | 13.70 | 13.25 | 13.45 | 83,352 | -0.25(-1.82%) |
Mar 24, 2015 | 13.84 | 13.92 | 13.52 | 13.70 | 62,213 | -0.13(-0.94%) |
Mar 23, 2015 | 13.34 | 14.19 | 13.24 | 13.83 | 85,362 | +0.43(+3.21%) |
Mar 20, 2015 | 13.15 | 13.48 | 12.94 | 13.40 | 240,112 | +0.27(+2.06%) |
Mar 19, 2015 | 13.17 | 13.26 | 12.84 | 13.13 | 52,453 | -0.13(-0.98%) |
Mar 18, 2015 | 13.24 | 13.31 | 13.10 | 13.26 | 78,835 | +0.02(+0.15%) |
Mar 17, 2015 | 13.33 | 13.39 | 13.06 | 13.24 | 33,054 | -0.08(-0.60%) |
Mar 16, 2015 | 13.44 | 13.48 | 13.07 | 13.32 | 31,186 | -0.11(-0.82%) |
Mar 13, 2015 | 13.14 | 13.51 | 12.85 | 13.43 | 83,034 | +0.35(+2.68%) |
Mar 12, 2015 | 13.08 | 13.10 | 12.90 | 13.08 | 85,679 | +0.05(+0.38%) |
Mar 11, 2015 | 13.11 | 13.13 | 12.01 | 13.03 | 47,504 | +0.02(+0.15%) |
Mar 10, 2015 | 12.50 | 13.51 | 12.36 | 13.01 | 111,413 | +0.41(+3.25%) |
Mar 09, 2015 | 12.29 | 12.68 | 11.83 | 12.60 | 96,210 | +0.39(+3.19%) |
Mar 06, 2015 | 12.56 | 12.64 | 12.00 | 12.21 | 99,159 | -0.47(-3.71%) |
Mar 05, 2015 | 12.70 | 12.79 | 12.58 | 12.68 | 82,947 | +0.03(+0.24%) |
Mar 04, 2015 | 12.71 | 12.75 | 12.65 | 12.65 | 58,453 | -0.13(-1.02%) |
Mar 03, 2015 | 12.68 | 12.82 | 12.57 | 12.78 | 108,461 | +0.02(+0.16%) |
Mar 02, 2015 | 12.46 | 13.18 | 12.34 | 12.76 | 69,782 | +0.24(+1.92%) |
Feb 27, 2015 | 12.26 | 12.77 | 12.26 | 12.52 | 94,945 | +0.20(+1.62%) |
Feb 26, 2015 | 12.29 | 12.37 | 12.19 | 12.32 | 106,998 | -0.01(-0.08%) |
Feb 25, 2015 | 12.15 | 12.43 | 12.15 | 12.33 | 88,392 | +0.16(+1.31%) |
Feb 24, 2015 | 11.70 | 12.28 | 11.70 | 12.17 | 52,011 | +0.45(+3.84%) |
Feb 23, 2015 | 11.99 | 12.10 | 11.14 | 11.72 | 70,072 | -0.33(-2.74%) |
Feb 20, 2015 | 12.00 | 12.12 | 11.82 | 12.05 | 80,031 | +0.04(+0.33%) |
Feb 19, 2015 | 12.25 | 12.25 | 11.90 | 12.01 | 42,650 | -0.35(-2.83%) |
Feb 18, 2015 | 11.70 | 12.79 | 11.57 | 12.36 | 155,522 | +0.55(+4.66%) |
Feb 17, 2015 | 11.80 | 11.85 | 11.39 | 11.81 | 86,630 | +0.01(+0.08%) |
Feb 13, 2015 | 11.86 | 11.80 | 11.80 | 11.80 | 125,900 | -0.01(-0.08%) |
Feb 12, 2015 | 11.13 | 11.87 | 11.04 | 11.81 | 133,597 | +0.78(+7.07%) |
Feb 11, 2015 | 11.09 | 11.09 | 10.80 | 11.03 | 168,945 | -0.11(-0.99%) |
Feb 10, 2015 | 10.91 | 11.28 | 10.91 | 11.14 | 57,031 | +0.19(+1.74%) |
Feb 09, 2015 | 11.02 | 11.12 | 10.85 | 10.95 | 46,786 | -0.10(-0.90%) |
Feb 06, 2015 | 11.18 | 11.21 | 11.00 | 11.05 | 74,751 | -0.17(-1.52%) |
Feb 05, 2015 | 11.11 | 11.29 | 11.05 | 11.22 | 49,738 | +0.17(+1.54%) |
Feb 04, 2015 | 11.12 | 11.12 | 10.91 | 11.05 | 93,506 | -0.09(-0.81%) |
Feb 03, 2015 | 10.56 | 11.29 | 10.50 | 11.14 | 94,017 | +0.50(+4.70%) |
Feb 02, 2015 | 10.50 | 10.70 | 10.11 | 10.64 | 59,244 | +0.46(+4.52%) |
Jan 30, 2015 | 10.77 | 11.01 | 10.07 | 10.18 | 77,033 | -0.70(-6.43%) |
Jan 29, 2015 | 10.94 | 11.07 | 10.75 | 10.88 | 44,111 | -0.10(-0.91%) |
Jan 28, 2015 | 10.91 | 11.10 | 10.73 | 10.98 | 71,692 | -0.03(-0.27%) |
Jan 27, 2015 | 11.00 | 11.06 | 10.96 | 11.01 | 43,158 | -0.07(-0.63%) |
Jan 26, 2015 | 10.85 | 11.14 | 10.85 | 11.08 | 45,086 | +0.11(+1.00%) |
Jan 23, 2015 | 11.06 | 11.10 | 10.76 | 10.97 | 42,677 | -0.13(-1.17%) |
Jan 22, 2015 | 10.96 | 11.16 | 10.68 | 11.10 | 44,336 | +0.23(+2.12%) |
Jan 21, 2015 | 10.90 | 10.91 | 10.64 | 10.87 | 72,321 | -0.12(-1.09%) |
Jan 20, 2015 | 11.56 | 11.56 | 10.84 | 10.99 | 45,602 | -0.51(-4.43%) |
Jan 16, 2015 | 10.89 | 11.57 | 10.89 | 11.50 | 39,692 | +0.56(+5.12%) |
Jan 15, 2015 | 10.76 | 11.01 | 10.76 | 10.94 | 55,846 | +0.13(+1.20%) |
Jan 14, 2015 | 10.91 | 10.92 | 10.54 | 10.81 | 16,951 | -0.21(-1.91%) |
Jan 13, 2015 | 11.00 | 11.10 | 10.73 | 11.02 | 52,086 | +0.14(+1.29%) |
Jan 12, 2015 | 11.09 | 11.09 | 10.45 | 10.88 | 67,444 | -0.25(-2.25%) |
Jan 09, 2015 | 11.19 | 11.19 | 10.85 | 11.13 | 26,730 | -0.08(-0.71%) |
Jan 08, 2015 | 11.10 | 11.36 | 10.93 | 11.21 | 50,120 | +0.13(+1.17%) |
Jan 07, 2015 | 11.02 | 11.10 | 10.89 | 11.08 | 72,931 | +0.00(+0.00%) |
Jan 06, 2015 | 11.12 | 11.18 | 10.81 | 11.08 | 57,603 | -0.07(-0.63%) |
Jan 05, 2015 | 11.37 | 11.37 | 11.00 | 11.15 | 39,635 | -0.22(-1.93%) |