Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.97 | 14.04 | 13.91 | 13.97 | 1,296,611 | -0.06(-0.43%) |
Feb 26, 2015 | 13.84 | 14.04 | 13.81 | 14.03 | 988,508 | +0.04(+0.27%) |
Feb 25, 2015 | 13.99 | 14.09 | 13.90 | 13.99 | 856,190 | -0.04(-0.27%) |
Feb 24, 2015 | 13.94 | 14.13 | 13.90 | 14.03 | 827,919 | +0.09(+0.65%) |
Feb 23, 2015 | 13.84 | 13.95 | 13.78 | 13.94 | 864,753 | +0.02(+0.16%) |
Feb 20, 2015 | 13.67 | 13.93 | 13.51 | 13.92 | 789,021 | +0.20(+1.48%) |
Feb 19, 2015 | 13.59 | 13.76 | 13.48 | 13.72 | 838,397 | +0.02(+0.16%) |
Feb 18, 2015 | 13.96 | 14.00 | 13.63 | 13.69 | 946,993 | -0.34(-2.46%) |
Feb 17, 2015 | 13.89 | 14.06 | 13.70 | 14.04 | 750,557 | +0.11(+0.75%) |
Feb 13, 2015 | 13.84 | 13.93 | 13.93 | 13.93 | 642,992 | +0.09(+0.65%) |
Feb 12, 2015 | 13.66 | 13.90 | 13.65 | 13.84 | 798,567 | +0.26(+1.93%) |
Feb 11, 2015 | 13.67 | 13.73 | 13.48 | 13.58 | 829,840 | -0.10(-0.77%) |
Feb 10, 2015 | 13.89 | 13.89 | 13.51 | 13.69 | 1,256,835 | +0.08(+0.61%) |
Feb 09, 2015 | 13.60 | 13.70 | 13.45 | 13.60 | 830,754 | -0.08(-0.60%) |
Feb 06, 2015 | 13.49 | 13.76 | 13.49 | 13.69 | 1,387,221 | +0.23(+1.73%) |
Feb 05, 2015 | 13.21 | 13.48 | 13.06 | 13.45 | 941,105 | +0.28(+2.10%) |
Feb 04, 2015 | 13.22 | 13.31 | 13.15 | 13.18 | 910,625 | -0.04(-0.34%) |
Feb 03, 2015 | 13.34 | 13.34 | 13.03 | 13.22 | 1,159,349 | +0.30(+2.32%) |
Feb 02, 2015 | 12.67 | 12.94 | 12.55 | 12.92 | 1,419,027 | +0.32(+2.56%) |
Jan 30, 2015 | 12.55 | 12.80 | 12.55 | 12.60 | 1,376,735 | -0.15(-1.18%) |
Jan 29, 2015 | 12.52 | 12.75 | 12.37 | 12.75 | 1,631,631 | +0.29(+2.35%) |
Jan 28, 2015 | 12.91 | 12.97 | 12.40 | 12.46 | 2,223,128 | -0.49(-3.82%) |
Jan 27, 2015 | 12.80 | 13.03 | 12.76 | 12.95 | 1,034,846 | -0.10(-0.75%) |
Jan 26, 2015 | 12.99 | 13.11 | 12.88 | 13.05 | 1,722,760 | +0.07(+0.58%) |
Jan 23, 2015 | 13.00 | 13.25 | 12.65 | 12.97 | 2,286,146 | -0.30(-2.26%) |
Jan 22, 2015 | 12.62 | 13.30 | 12.62 | 13.27 | 1,770,236 | +0.61(+4.86%) |
Jan 21, 2015 | 12.72 | 12.92 | 12.63 | 12.66 | 1,040,097 | -0.11(-0.82%) |
Jan 20, 2015 | 12.85 | 12.95 | 12.58 | 12.76 | 1,635,936 | -0.18(-1.39%) |
Jan 16, 2015 | 12.66 | 12.96 | 12.59 | 12.94 | 1,104,531 | +0.28(+2.19%) |
Jan 15, 2015 | 12.85 | 12.85 | 12.57 | 12.67 | 1,000,163 | -0.17(-1.34%) |
Jan 14, 2015 | 12.76 | 12.88 | 12.57 | 12.84 | 1,371,860 | -0.22(-1.67%) |
Jan 13, 2015 | 13.24 | 13.40 | 12.91 | 13.06 | 1,256,018 | -0.05(-0.40%) |
Jan 12, 2015 | 13.27 | 13.27 | 13.06 | 13.11 | 1,118,210 | -0.19(-1.41%) |
Jan 09, 2015 | 13.59 | 13.65 | 13.29 | 13.30 | 1,386,473 | -0.23(-1.72%) |
Jan 08, 2015 | 13.36 | 13.54 | 13.31 | 13.53 | 1,620,072 | +0.30(+2.27%) |
Jan 07, 2015 | 13.16 | 13.25 | 13.06 | 13.23 | 1,398,042 | +0.19(+1.49%) |
Jan 06, 2015 | 13.33 | 13.42 | 13.01 | 13.03 | 1,354,543 | -0.31(-2.36%) |
Jan 05, 2015 | 13.66 | 13.81 | 13.33 | 13.35 | 1,011,953 | -0.43(-3.15%) |
Jan 02, 2015 | 13.98 | 14.04 | 13.69 | 13.78 | 951,974 | -0.18(-1.29%) |
Dec 31, 2014 | 14.16 | 13.96 | 13.96 | 13.96 | 720,247 | -0.13(-0.96%) |
Dec 30, 2014 | 14.04 | 14.22 | 13.93 | 14.10 | 716,788 | -0.05(-0.37%) |
Dec 29, 2014 | 13.98 | 14.24 | 13.98 | 14.15 | 818,294 | +0.17(+1.23%) |
Dec 26, 2014 | 14.07 | 14.09 | 13.96 | 13.98 | 384,066 | +0.04(+0.27%) |
Dec 24, 2014 | 13.87 | 13.94 | 13.94 | 13.94 | 486,881 | -0.03(-0.21%) |