Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.97 | 14.04 | 13.91 | 13.97 | 1,296,871 | -0.06(-0.43%) |
Feb 26, 2015 | 13.84 | 14.03 | 13.81 | 14.03 | 988,706 | +0.04(+0.27%) |
Feb 25, 2015 | 13.99 | 14.09 | 13.89 | 13.99 | 856,361 | -0.04(-0.27%) |
Feb 24, 2015 | 13.94 | 14.12 | 13.90 | 14.03 | 828,085 | +0.09(+0.65%) |
Feb 23, 2015 | 13.83 | 13.94 | 13.77 | 13.94 | 864,927 | +0.02(+0.16%) |
Feb 20, 2015 | 13.67 | 13.93 | 13.51 | 13.91 | 789,179 | +0.20(+1.48%) |
Feb 19, 2015 | 13.59 | 13.76 | 13.47 | 13.71 | 838,565 | +0.02(+0.16%) |
Feb 18, 2015 | 13.95 | 14.00 | 13.63 | 13.69 | 947,183 | -0.34(-2.46%) |
Feb 17, 2015 | 13.88 | 14.06 | 13.70 | 14.03 | 750,707 | +0.11(+0.75%) |
Feb 13, 2015 | 13.83 | 13.93 | 13.93 | 13.93 | 643,121 | +0.09(+0.65%) |
Feb 12, 2015 | 13.66 | 13.90 | 13.64 | 13.84 | 798,727 | +0.26(+1.93%) |
Feb 11, 2015 | 13.67 | 13.72 | 13.48 | 13.58 | 830,007 | -0.10(-0.77%) |
Feb 10, 2015 | 13.88 | 13.88 | 13.50 | 13.68 | 1,257,086 | +0.08(+0.61%) |
Feb 09, 2015 | 13.59 | 13.70 | 13.44 | 13.60 | 830,921 | -0.08(-0.60%) |
Feb 06, 2015 | 13.49 | 13.76 | 13.49 | 13.68 | 1,387,499 | +0.23(+1.73%) |
Feb 05, 2015 | 13.21 | 13.47 | 13.06 | 13.45 | 941,294 | +0.28(+2.11%) |
Feb 04, 2015 | 13.22 | 13.31 | 13.14 | 13.17 | 910,807 | -0.04(-0.34%) |
Feb 03, 2015 | 13.34 | 13.34 | 13.02 | 13.22 | 1,159,581 | +0.30(+2.32%) |
Feb 02, 2015 | 12.66 | 12.93 | 12.55 | 12.92 | 1,419,311 | +0.32(+2.56%) |
Jan 30, 2015 | 12.55 | 12.80 | 12.55 | 12.60 | 1,377,011 | -0.15(-1.18%) |
Jan 29, 2015 | 12.52 | 12.75 | 12.36 | 12.75 | 1,631,957 | +0.29(+2.35%) |
Jan 28, 2015 | 12.91 | 12.96 | 12.40 | 12.45 | 2,223,573 | -0.49(-3.82%) |
Jan 27, 2015 | 12.80 | 13.02 | 12.75 | 12.95 | 1,035,053 | -0.10(-0.75%) |
Jan 26, 2015 | 12.99 | 13.11 | 12.87 | 13.05 | 1,723,105 | +0.08(+0.58%) |
Jan 23, 2015 | 13.00 | 13.25 | 12.65 | 12.97 | 2,286,604 | -0.30(-2.26%) |
Jan 22, 2015 | 12.62 | 13.30 | 12.62 | 13.27 | 1,770,591 | +0.61(+4.86%) |
Jan 21, 2015 | 12.72 | 12.92 | 12.63 | 12.66 | 1,040,306 | -0.10(-0.82%) |
Jan 20, 2015 | 12.84 | 12.95 | 12.57 | 12.76 | 1,636,264 | -0.18(-1.39%) |
Jan 16, 2015 | 12.66 | 12.96 | 12.59 | 12.94 | 1,104,753 | +0.28(+2.19%) |
Jan 15, 2015 | 12.84 | 12.85 | 12.57 | 12.66 | 1,000,364 | -0.17(-1.34%) |
Jan 14, 2015 | 12.75 | 12.87 | 12.57 | 12.84 | 1,372,134 | -0.22(-1.66%) |
Jan 13, 2015 | 13.24 | 13.40 | 12.91 | 13.05 | 1,256,270 | -0.05(-0.40%) |
Jan 12, 2015 | 13.27 | 13.27 | 13.06 | 13.11 | 1,118,434 | -0.19(-1.41%) |
Jan 09, 2015 | 13.59 | 13.64 | 13.29 | 13.29 | 1,386,750 | -0.23(-1.72%) |
Jan 08, 2015 | 13.35 | 13.54 | 13.31 | 13.53 | 1,620,396 | +0.30(+2.27%) |
Jan 07, 2015 | 13.16 | 13.25 | 13.05 | 13.23 | 1,398,322 | +0.19(+1.49%) |
Jan 06, 2015 | 13.32 | 13.41 | 13.01 | 13.03 | 1,354,815 | -0.31(-2.36%) |
Jan 05, 2015 | 13.65 | 13.81 | 13.32 | 13.35 | 1,012,156 | -0.43(-3.15%) |
Jan 02, 2015 | 13.98 | 14.03 | 13.68 | 13.78 | 952,165 | -0.18(-1.29%) |
Dec 31, 2014 | 14.15 | 13.96 | 13.96 | 13.96 | 720,392 | -0.13(-0.96%) |
Dec 30, 2014 | 14.03 | 14.22 | 13.92 | 14.09 | 716,931 | -0.05(-0.37%) |
Dec 29, 2014 | 13.98 | 14.24 | 13.98 | 14.15 | 818,457 | +0.17(+1.23%) |
Dec 26, 2014 | 14.07 | 14.09 | 13.95 | 13.97 | 384,143 | +0.04(+0.27%) |
Dec 24, 2014 | 13.86 | 13.94 | 13.94 | 13.94 | 486,978 | -0.03(-0.21%) |