Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.22 | 15.52 | 15.22 | 15.27 | 1,416,994 | +0.08(+0.50%) |
Feb 26, 2015 | 15.46 | 15.52 | 15.03 | 15.19 | 1,872,562 | -0.29(-1.88%) |
Feb 25, 2015 | 15.31 | 15.49 | 15.11 | 15.48 | 2,094,621 | +0.16(+1.02%) |
Feb 24, 2015 | 15.19 | 15.45 | 15.19 | 15.33 | 2,710,317 | +0.06(+0.38%) |
Feb 23, 2015 | 14.73 | 15.28 | 14.63 | 15.27 | 3,279,277 | +0.73(+5.04%) |
Feb 20, 2015 | 14.39 | 14.58 | 14.26 | 14.54 | 2,235,487 | +0.03(+0.24%) |
Feb 19, 2015 | 14.75 | 14.96 | 13.81 | 14.50 | 5,191,948 | +0.05(+0.34%) |
Feb 18, 2015 | 14.76 | 15.01 | 14.36 | 14.45 | 3,268,339 | -0.26(-1.76%) |
Feb 17, 2015 | 14.63 | 14.76 | 14.25 | 14.71 | 2,304,313 | +0.03(+0.21%) |
Feb 13, 2015 | 14.44 | 14.68 | 14.68 | 14.68 | 2,237,071 | +0.32(+2.24%) |
Feb 12, 2015 | 14.33 | 14.53 | 14.14 | 14.36 | 1,923,164 | +0.11(+0.75%) |
Feb 11, 2015 | 14.34 | 14.49 | 14.15 | 14.25 | 1,918,133 | -0.08(-0.58%) |
Feb 10, 2015 | 14.41 | 14.49 | 14.06 | 14.34 | 1,502,608 | +0.20(+1.44%) |
Feb 09, 2015 | 13.94 | 14.35 | 13.85 | 14.13 | 1,828,656 | +0.15(+1.09%) |
Feb 06, 2015 | 14.10 | 14.24 | 13.86 | 13.98 | 1,240,037 | -0.05(-0.35%) |
Feb 05, 2015 | 13.99 | 14.36 | 13.85 | 14.03 | 3,726,677 | +0.18(+1.32%) |
Feb 04, 2015 | 12.93 | 14.00 | 12.88 | 13.84 | 4,242,695 | +0.94(+7.29%) |
Feb 03, 2015 | 12.52 | 12.93 | 12.47 | 12.90 | 1,293,138 | +0.30(+2.36%) |
Feb 02, 2015 | 12.72 | 12.76 | 12.43 | 12.61 | 1,625,723 | -0.12(-0.92%) |
Jan 30, 2015 | 13.16 | 13.16 | 12.70 | 12.72 | 1,441,842 | -0.50(-3.82%) |
Jan 29, 2015 | 13.00 | 13.25 | 12.64 | 13.23 | 1,551,036 | +0.24(+1.86%) |
Jan 28, 2015 | 13.44 | 13.44 | 12.94 | 12.99 | 1,394,580 | -0.34(-2.57%) |
Jan 27, 2015 | 13.25 | 13.42 | 12.95 | 13.33 | 1,273,413 | -0.08(-0.57%) |
Jan 26, 2015 | 13.10 | 13.41 | 12.91 | 13.41 | 1,657,231 | +0.35(+2.65%) |
Jan 23, 2015 | 13.13 | 13.20 | 12.89 | 13.06 | 1,456,944 | -0.09(-0.68%) |
Jan 22, 2015 | 12.78 | 13.19 | 12.71 | 13.15 | 2,005,852 | +0.49(+3.85%) |
Jan 21, 2015 | 12.56 | 12.82 | 12.46 | 12.66 | 1,782,252 | +0.11(+0.91%) |
Jan 20, 2015 | 13.07 | 13.14 | 12.45 | 12.55 | 2,245,271 | -0.44(-3.41%) |
Jan 16, 2015 | 12.23 | 13.05 | 12.23 | 12.99 | 3,797,120 | +0.69(+5.60%) |
Jan 15, 2015 | 12.80 | 12.89 | 12.10 | 12.30 | 2,877,729 | -0.47(-3.71%) |
Jan 14, 2015 | 12.93 | 13.04 | 12.60 | 12.78 | 2,572,403 | -0.32(-2.46%) |
Jan 13, 2015 | 13.53 | 13.66 | 12.97 | 13.10 | 1,837,735 | -0.31(-2.32%) |
Jan 12, 2015 | 13.16 | 13.50 | 13.04 | 13.41 | 1,417,826 | +0.31(+2.40%) |
Jan 09, 2015 | 13.26 | 13.29 | 12.96 | 13.09 | 3,594,153 | -0.17(-1.28%) |
Jan 08, 2015 | 13.31 | 13.43 | 13.15 | 13.26 | 1,511,846 | +0.07(+0.55%) |
Jan 07, 2015 | 13.22 | 13.25 | 12.80 | 13.19 | 1,988,374 | +0.06(+0.42%) |
Jan 06, 2015 | 13.71 | 13.75 | 12.81 | 13.14 | 2,758,884 | -0.48(-3.53%) |
Jan 05, 2015 | 13.97 | 14.03 | 13.42 | 13.62 | 2,177,465 | -0.44(-3.10%) |
Jan 02, 2015 | 14.25 | 14.25 | 13.84 | 14.05 | 1,465,595 | -0.09(-0.61%) |
Dec 31, 2014 | 14.17 | 14.14 | 14.14 | 14.14 | 2,056,070 | -0.02(-0.12%) |
Dec 30, 2014 | 14.30 | 14.37 | 13.96 | 14.16 | 1,863,367 | -0.22(-1.54%) |
Dec 29, 2014 | 14.58 | 14.58 | 14.00 | 14.38 | 1,848,916 | -0.21(-1.45%) |
Dec 26, 2014 | 14.60 | 14.65 | 14.30 | 14.59 | 1,075,644 | +0.07(+0.50%) |
Dec 24, 2014 | 14.69 | 14.52 | 14.52 | 14.52 | 1,023,264 | -0.18(-1.20%) |
Dec 23, 2014 | 14.18 | 14.70 | 14.15 | 14.69 | 2,393,293 | +0.56(+3.96%) |
Dec 22, 2014 | 13.97 | 14.13 | 13.87 | 14.13 | 1,463,241 | +0.21(+1.52%) |
Dec 19, 2014 | 14.01 | 14.03 | 13.77 | 13.92 | 3,121,100 | -0.09(-0.64%) |
Dec 18, 2014 | 13.86 | 14.18 | 13.67 | 14.01 | 2,307,459 | +0.36(+2.61%) |
Dec 17, 2014 | 13.19 | 13.67 | 13.00 | 13.65 | 2,070,934 | +0.53(+4.03%) |
Dec 16, 2014 | 12.99 | 13.45 | 12.93 | 13.13 | 1,965,795 | +0.03(+0.21%) |
Dec 15, 2014 | 13.02 | 13.50 | 12.91 | 13.10 | 3,008,483 | +0.19(+1.47%) |
Dec 12, 2014 | 12.48 | 13.01 | 12.47 | 12.91 | 1,823,949 | +0.25(+2.00%) |
Dec 11, 2014 | 13.02 | 13.02 | 12.50 | 12.65 | 3,230,424 | -0.13(-1.00%) |
Dec 10, 2014 | 13.13 | 13.22 | 12.74 | 12.78 | 1,992,760 | -0.41(-3.12%) |
Dec 09, 2014 | 12.94 | 13.24 | 12.56 | 13.19 | 2,538,765 | +0.03(+0.21%) |
Dec 08, 2014 | 13.27 | 13.68 | 13.10 | 13.17 | 1,697,144 | -0.23(-1.73%) |
Dec 05, 2014 | 13.34 | 13.63 | 13.26 | 13.40 | 1,434,018 | +0.08(+0.62%) |
Dec 04, 2014 | 13.64 | 13.64 | 13.21 | 13.32 | 1,512,410 | -0.29(-2.16%) |
Dec 03, 2014 | 13.18 | 13.67 | 13.13 | 13.61 | 1,779,259 | +0.43(+3.23%) |
Dec 02, 2014 | 13.08 | 13.19 | 12.97 | 13.18 | 1,840,109 | +0.13(+1.03%) |