Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.30 | 13.66 | 13.15 | 13.65 | 11,841,231 | +0.29(+2.17%) |
Feb 26, 2015 | 13.70 | 13.73 | 13.30 | 13.36 | 11,479,525 | -0.34(-2.48%) |
Feb 25, 2015 | 13.90 | 13.91 | 13.60 | 13.70 | 7,453,947 | -0.28(-2.00%) |
Feb 24, 2015 | 13.88 | 14.00 | 13.79 | 13.98 | 5,314,358 | +0.06(+0.43%) |
Feb 23, 2015 | 13.96 | 14.01 | 13.77 | 13.92 | 4,703,317 | -0.08(-0.57%) |
Feb 20, 2015 | 13.74 | 14.02 | 13.66 | 14.00 | 5,967,705 | +0.25(+1.82%) |
Feb 19, 2015 | 13.81 | 13.93 | 13.73 | 13.75 | 4,852,517 | -0.08(-0.58%) |
Feb 18, 2015 | 13.69 | 13.89 | 13.60 | 13.83 | 4,422,486 | +0.14(+1.02%) |
Feb 17, 2015 | 13.74 | 13.75 | 13.59 | 13.69 | 5,655,899 | -0.08(-0.58%) |
Feb 13, 2015 | 13.58 | 13.77 | 13.77 | 13.77 | 6,943,100 | +0.20(+1.47%) |
Feb 12, 2015 | 13.51 | 13.63 | 13.47 | 13.57 | 6,308,534 | +0.10(+0.74%) |
Feb 11, 2015 | 13.52 | 13.58 | 13.39 | 13.47 | 5,282,955 | -0.02(-0.15%) |
Feb 10, 2015 | 13.47 | 13.51 | 13.25 | 13.49 | 7,953,029 | +0.09(+0.67%) |
Feb 09, 2015 | 13.38 | 13.50 | 13.35 | 13.40 | 5,869,580 | -0.03(-0.22%) |
Feb 06, 2015 | 13.50 | 13.54 | 13.38 | 13.43 | 6,755,311 | -0.03(-0.22%) |
Feb 05, 2015 | 13.45 | 13.51 | 13.36 | 13.46 | 6,500,220 | +0.05(+0.37%) |
Feb 04, 2015 | 13.35 | 13.53 | 13.33 | 13.41 | 9,476,081 | -0.02(-0.15%) |
Feb 03, 2015 | 13.53 | 13.65 | 13.32 | 13.43 | 11,009,894 | +0.05(+0.37%) |
Feb 02, 2015 | 13.17 | 13.42 | 13.00 | 13.38 | 8,941,869 | +0.21(+1.59%) |
Jan 30, 2015 | 13.25 | 13.34 | 12.94 | 13.17 | 18,474,516 | -0.39(-2.88%) |
Jan 29, 2015 | 13.24 | 13.63 | 13.14 | 13.56 | 10,439,618 | +0.32(+2.42%) |
Jan 28, 2015 | 13.70 | 13.71 | 13.23 | 13.24 | 7,759,566 | -0.33(-2.43%) |
Jan 27, 2015 | 13.48 | 13.70 | 13.41 | 13.57 | 6,813,538 | -0.17(-1.24%) |
Jan 26, 2015 | 13.81 | 13.88 | 13.59 | 13.74 | 5,026,912 | -0.06(-0.43%) |
Jan 23, 2015 | 14.00 | 14.15 | 13.78 | 13.80 | 5,315,009 | -0.17(-1.22%) |
Jan 22, 2015 | 13.65 | 14.00 | 13.57 | 13.97 | 5,104,046 | +0.39(+2.87%) |
Jan 21, 2015 | 13.43 | 13.59 | 13.34 | 13.58 | 4,913,831 | +0.08(+0.59%) |
Jan 20, 2015 | 13.63 | 13.68 | 13.35 | 13.50 | 5,104,891 | -0.10(-0.74%) |
Jan 16, 2015 | 13.34 | 13.61 | 13.21 | 13.60 | 5,816,592 | +0.21(+1.57%) |
Jan 15, 2015 | 13.73 | 13.81 | 13.38 | 13.39 | 5,992,135 | -0.33(-2.41%) |
Jan 14, 2015 | 13.48 | 13.74 | 13.41 | 13.72 | 7,597,737 | +0.06(+0.44%) |
Jan 13, 2015 | 13.67 | 13.97 | 13.48 | 13.66 | 6,274,009 | +0.07(+0.52%) |
Jan 12, 2015 | 13.75 | 13.75 | 13.48 | 13.59 | 4,333,963 | -0.14(-1.02%) |
Jan 09, 2015 | 13.82 | 13.84 | 13.51 | 13.73 | 8,084,455 | -0.08(-0.58%) |
Jan 08, 2015 | 13.52 | 13.82 | 13.52 | 13.81 | 6,229,982 | +0.37(+2.75%) |
Jan 07, 2015 | 13.33 | 13.50 | 13.23 | 13.44 | 4,836,408 | +0.17(+1.28%) |
Jan 06, 2015 | 13.47 | 13.49 | 13.08 | 13.27 | 7,170,289 | -0.18(-1.34%) |
Jan 05, 2015 | 13.64 | 13.72 | 13.34 | 13.45 | 7,032,861 | -0.30(-2.18%) |
Jan 02, 2015 | 13.88 | 14.02 | 13.66 | 13.75 | 3,912,022 | -0.11(-0.79%) |
Dec 31, 2014 | 14.02 | 13.86 | 13.86 | 13.86 | 3,650,100 | -0.15(-1.07%) |
Dec 30, 2014 | 14.10 | 14.20 | 13.98 | 14.01 | 3,519,035 | -0.13(-0.92%) |
Dec 29, 2014 | 14.10 | 14.22 | 14.10 | 14.14 | 4,365,460 | +0.00(+0.00%) |
Dec 26, 2014 | 14.08 | 14.24 | 14.01 | 14.14 | 2,721,308 | +0.06(+0.43%) |
Dec 24, 2014 | 14.10 | 14.08 | 14.08 | 14.08 | 1,644,200 | +0.01(+0.07%) |
Dec 23, 2014 | 13.98 | 14.15 | 13.97 | 14.07 | 4,977,161 | +0.10(+0.72%) |
Dec 22, 2014 | 13.98 | 14.04 | 13.92 | 13.97 | 5,349,323 | +0.01(+0.07%) |
Dec 19, 2014 | 14.03 | 14.29 | 13.91 | 13.96 | 12,745,939 | +0.07(+0.50%) |
Dec 18, 2014 | 13.69 | 13.90 | 13.65 | 13.89 | 6,332,968 | +0.43(+3.19%) |
Dec 17, 2014 | 13.39 | 13.51 | 13.31 | 13.46 | 6,824,963 | +0.11(+0.82%) |
Dec 16, 2014 | 13.25 | 13.57 | 13.18 | 13.35 | 11,093,735 | +0.01(+0.07%) |
Dec 15, 2014 | 13.52 | 13.54 | 13.17 | 13.34 | 7,622,374 | -0.09(-0.67%) |
Dec 12, 2014 | 13.69 | 13.77 | 13.43 | 13.43 | 7,343,378 | -0.34(-2.47%) |
Dec 11, 2014 | 13.64 | 13.85 | 13.63 | 13.77 | 6,142,819 | +0.17(+1.25%) |
Dec 10, 2014 | 13.92 | 13.96 | 13.57 | 13.60 | 8,399,042 | -0.37(-2.65%) |
Dec 09, 2014 | 13.90 | 14.00 | 13.80 | 13.97 | 8,166,454 | -0.09(-0.64%) |
Dec 08, 2014 | 14.36 | 14.36 | 14.03 | 14.06 | 6,015,100 | -0.26(-1.82%) |
Dec 05, 2014 | 14.19 | 14.32 | 14.15 | 14.32 | 4,423,298 | +0.12(+0.85%) |
Dec 04, 2014 | 14.10 | 14.25 | 14.04 | 14.20 | 6,927,549 | -0.01(-0.07%) |
Dec 03, 2014 | 13.84 | 14.22 | 13.83 | 14.21 | 10,690,975 | +0.37(+2.67%) |
Dec 02, 2014 | 13.80 | 13.93 | 13.78 | 13.84 | 5,048,956 | +0.01(+0.07%) |