Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 12.63 | 12.71 | 12.61 | 12.61 | 15,403 | -0.01(-0.11%) |
Mar 30, 2015 | 12.65 | 12.71 | 12.58 | 12.62 | 53,976 | -0.03(-0.24%) |
Mar 27, 2015 | 12.61 | 12.66 | 12.51 | 12.65 | 35,044 | -0.10(-0.78%) |
Mar 26, 2015 | 13.00 | 13.00 | 12.72 | 12.75 | 10,356 | -0.25(-1.92%) |
Mar 25, 2015 | 13.05 | 13.11 | 12.94 | 13.00 | 28,602 | -0.17(-1.28%) |
Mar 24, 2015 | 13.24 | 13.27 | 13.16 | 13.17 | 23,836 | +0.13(+0.99%) |
Mar 23, 2015 | 12.88 | 13.10 | 12.86 | 13.04 | 32,163 | -0.09(-0.69%) |
Mar 20, 2015 | 13.43 | 13.50 | 13.06 | 13.13 | 17,027 | -0.08(-0.61%) |
Mar 19, 2015 | 13.26 | 13.30 | 13.11 | 13.21 | 12,721 | -0.27(-2.00%) |
Mar 18, 2015 | 13.02 | 13.57 | 13.02 | 13.48 | 57,485 | +0.21(+1.58%) |
Mar 17, 2015 | 13.25 | 13.30 | 13.07 | 13.27 | 103,939 | +0.43(+3.37%) |
Mar 16, 2015 | 12.83 | 12.84 | 12.76 | 12.84 | 7,145 | -0.11(-0.87%) |
Mar 13, 2015 | 12.86 | 12.95 | 12.79 | 12.95 | 1,984 | -0.03(-0.20%) |
Mar 12, 2015 | 13.26 | 13.28 | 12.97 | 12.98 | 4,287 | -0.32(-2.40%) |
Mar 11, 2015 | 13.30 | 13.30 | 13.23 | 13.29 | 3,658 | +0.35(+2.74%) |
Mar 10, 2015 | 12.90 | 12.99 | 12.90 | 12.94 | 3,293 | +0.14(+1.09%) |
Mar 09, 2015 | 12.92 | 13.00 | 12.80 | 12.80 | 9,036 | -0.58(-4.33%) |
Mar 06, 2015 | 13.30 | 13.44 | 13.30 | 13.38 | 20,448 | -0.01(-0.07%) |
Mar 05, 2015 | 13.14 | 13.44 | 13.14 | 13.39 | 12,860 | +0.27(+2.04%) |
Mar 04, 2015 | 13.10 | 13.15 | 13.04 | 13.12 | 5,021 | +0.17(+1.32%) |
Mar 03, 2015 | 12.88 | 12.95 | 12.84 | 12.95 | 5,797 | +0.07(+0.54%) |
Mar 02, 2015 | 13.03 | 13.05 | 12.88 | 12.88 | 11,391 | -0.12(-0.92%) |
Feb 27, 2015 | 13.03 | 13.06 | 12.99 | 13.00 | 15,078 | +0.15(+1.17%) |
Feb 26, 2015 | 13.30 | 13.32 | 12.85 | 12.85 | 25,674 | -0.57(-4.25%) |
Feb 25, 2015 | 13.65 | 13.65 | 13.37 | 13.42 | 8,272 | -0.30(-2.16%) |
Feb 24, 2015 | 13.59 | 13.72 | 13.50 | 13.72 | 3,542 | +0.22(+1.60%) |
Feb 23, 2015 | 13.73 | 13.77 | 13.47 | 13.50 | 3,947 | -0.29(-2.10%) |
Feb 20, 2015 | 13.85 | 13.92 | 13.66 | 13.79 | 10,826 | +0.35(+2.60%) |
Feb 19, 2015 | 13.46 | 13.55 | 13.34 | 13.44 | 6,288 | +0.03(+0.22%) |
Feb 18, 2015 | 13.34 | 13.51 | 13.25 | 13.41 | 6,574 | +0.12(+0.90%) |
Feb 17, 2015 | 13.33 | 13.33 | 13.00 | 13.29 | 5,620 | -0.04(-0.29%) |
Feb 13, 2015 | 12.95 | 13.33 | 13.33 | 13.33 | 47,700 | +0.20(+1.51%) |
Feb 12, 2015 | 13.30 | 13.31 | 13.01 | 13.13 | 13,731 | -0.28(-2.09%) |
Feb 11, 2015 | 13.58 | 13.58 | 13.22 | 13.41 | 297,061 | +0.32(+2.44%) |
Feb 10, 2015 | 13.03 | 13.28 | 12.95 | 13.09 | 158,224 | +0.30(+2.35%) |
Feb 09, 2015 | 12.71 | 12.85 | 12.63 | 12.79 | 103,138 | +0.13(+1.05%) |
Feb 06, 2015 | 12.68 | 12.68 | 12.62 | 12.66 | 3,970 | +0.07(+0.53%) |
Feb 05, 2015 | 12.68 | 12.71 | 12.52 | 12.59 | 46,058 | -0.25(-1.95%) |
Feb 04, 2015 | 13.03 | 13.03 | 12.81 | 12.84 | 6,776 | -0.27(-2.06%) |
Feb 03, 2015 | 12.83 | 13.17 | 12.79 | 13.11 | 38,671 | +0.26(+2.02%) |
Feb 02, 2015 | 12.67 | 12.88 | 12.60 | 12.85 | 17,636 | +0.01(+0.06%) |
Jan 30, 2015 | 12.92 | 13.01 | 12.76 | 12.84 | 25,211 | -0.17(-1.29%) |
Jan 29, 2015 | 13.43 | 13.49 | 12.80 | 13.01 | 23,291 | -0.48(-3.56%) |
Jan 28, 2015 | 13.48 | 13.53 | 13.32 | 13.49 | 7,114 | -0.21(-1.55%) |
Jan 27, 2015 | 13.70 | 13.84 | 13.70 | 13.70 | 5,900 | +0.15(+1.12%) |
Jan 26, 2015 | 13.61 | 13.71 | 13.45 | 13.55 | 3,055 | -0.29(-2.10%) |
Jan 23, 2015 | 13.71 | 13.84 | 13.66 | 13.84 | 17,335 | +0.34(+2.53%) |
Jan 22, 2015 | 13.60 | 13.60 | 13.25 | 13.50 | 7,384 | -0.30(-2.19%) |
Jan 21, 2015 | 13.56 | 13.81 | 13.45 | 13.80 | 5,665 | +0.24(+1.77%) |
Jan 20, 2015 | 13.67 | 13.67 | 13.34 | 13.56 | 6,914 | -0.56(-3.95%) |
Jan 16, 2015 | 13.93 | 14.29 | 13.93 | 14.12 | 3,130 | -0.22(-1.55%) |
Jan 15, 2015 | 14.59 | 14.80 | 14.11 | 14.34 | 8,135 | -0.35(-2.38%) |
Jan 14, 2015 | 14.17 | 14.71 | 14.15 | 14.69 | 20,285 | +0.98(+7.15%) |
Jan 13, 2015 | 13.35 | 13.71 | 13.35 | 13.71 | 2,380 | +0.51(+3.86%) |
Jan 12, 2015 | 13.39 | 13.42 | 13.18 | 13.20 | 97,317 | -0.56(-4.07%) |
Jan 09, 2015 | 13.67 | 13.86 | 13.67 | 13.76 | 2,256 | +0.08(+0.58%) |
Jan 08, 2015 | 13.28 | 13.68 | 13.28 | 13.68 | 3,210 | +0.20(+1.48%) |
Jan 07, 2015 | 13.86 | 13.87 | 13.30 | 13.48 | 7,844 | -0.17(-1.24%) |
Jan 06, 2015 | 13.43 | 13.65 | 13.31 | 13.65 | 22,173 | -0.02(-0.15%) |
Jan 05, 2015 | 14.21 | 14.27 | 13.47 | 13.67 | 55,667 | -0.18(-1.30%) |