Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.48 | 14.50 | 14.39 | 14.39 | 515,964 | -0.09(-0.64%) |
Feb 26, 2015 | 14.32 | 14.49 | 14.23 | 14.49 | 418,801 | +0.12(+0.82%) |
Feb 25, 2015 | 14.39 | 14.45 | 14.28 | 14.37 | 345,219 | -0.09(-0.64%) |
Feb 24, 2015 | 14.30 | 14.54 | 14.20 | 14.46 | 370,238 | +0.23(+1.60%) |
Feb 23, 2015 | 14.07 | 14.24 | 13.97 | 14.23 | 571,499 | +0.08(+0.54%) |
Feb 20, 2015 | 13.96 | 14.17 | 13.74 | 14.16 | 465,939 | +0.15(+1.08%) |
Feb 19, 2015 | 14.01 | 14.11 | 13.83 | 14.01 | 237,216 | -0.08(-0.54%) |
Feb 18, 2015 | 14.31 | 14.31 | 14.00 | 14.08 | 376,331 | -0.27(-1.88%) |
Feb 17, 2015 | 14.26 | 14.36 | 14.15 | 14.35 | 481,394 | +0.07(+0.47%) |
Feb 13, 2015 | 14.20 | 14.28 | 14.28 | 14.28 | 392,291 | +0.07(+0.47%) |
Feb 12, 2015 | 13.98 | 14.24 | 13.93 | 14.22 | 331,599 | +0.37(+2.68%) |
Feb 11, 2015 | 14.03 | 14.03 | 13.75 | 13.85 | 220,053 | -0.18(-1.26%) |
Feb 10, 2015 | 14.04 | 14.04 | 13.75 | 14.02 | 239,072 | +0.13(+0.91%) |
Feb 09, 2015 | 14.06 | 14.12 | 13.88 | 13.90 | 313,669 | -0.25(-1.78%) |
Feb 06, 2015 | 14.01 | 14.31 | 14.01 | 14.15 | 509,828 | +0.23(+1.63%) |
Feb 05, 2015 | 13.68 | 13.96 | 13.62 | 13.92 | 338,074 | +0.33(+2.42%) |
Feb 04, 2015 | 13.66 | 13.80 | 13.55 | 13.59 | 250,364 | -0.11(-0.80%) |
Feb 03, 2015 | 13.48 | 13.82 | 13.34 | 13.70 | 420,027 | +0.36(+2.71%) |
Feb 02, 2015 | 13.03 | 13.35 | 12.91 | 13.34 | 446,092 | +0.38(+2.92%) |
Jan 30, 2015 | 13.11 | 13.26 | 12.94 | 12.96 | 428,663 | -0.31(-2.35%) |
Jan 29, 2015 | 13.19 | 13.36 | 13.05 | 13.27 | 555,004 | +0.14(+1.09%) |
Jan 28, 2015 | 13.49 | 13.56 | 13.10 | 13.13 | 613,269 | -0.34(-2.50%) |
Jan 27, 2015 | 13.49 | 13.68 | 13.45 | 13.47 | 299,623 | -0.24(-1.72%) |
Jan 26, 2015 | 13.59 | 13.76 | 13.37 | 13.70 | 314,647 | +0.13(+0.93%) |
Jan 23, 2015 | 13.71 | 13.77 | 13.49 | 13.58 | 268,840 | -0.13(-0.98%) |
Jan 22, 2015 | 13.23 | 13.80 | 13.16 | 13.71 | 474,069 | +0.61(+4.69%) |
Jan 21, 2015 | 13.23 | 13.54 | 12.91 | 13.10 | 1,338,313 | -0.18(-1.33%) |
Jan 20, 2015 | 13.42 | 13.55 | 13.04 | 13.27 | 594,174 | -0.17(-1.25%) |
Jan 16, 2015 | 13.15 | 13.46 | 13.15 | 13.44 | 603,821 | +0.23(+1.72%) |
Jan 15, 2015 | 13.38 | 13.41 | 13.12 | 13.21 | 468,918 | -0.18(-1.32%) |
Jan 14, 2015 | 13.38 | 13.48 | 13.17 | 13.39 | 489,246 | -0.22(-1.61%) |
Jan 13, 2015 | 13.73 | 13.85 | 13.43 | 13.61 | 469,570 | +0.02(+0.12%) |
Jan 12, 2015 | 13.66 | 13.75 | 13.50 | 13.59 | 476,051 | -0.12(-0.86%) |
Jan 09, 2015 | 14.10 | 14.10 | 13.68 | 13.71 | 398,306 | -0.33(-2.34%) |
Jan 08, 2015 | 13.91 | 14.07 | 13.80 | 14.04 | 719,762 | +0.29(+2.08%) |
Jan 07, 2015 | 13.75 | 13.81 | 13.55 | 13.75 | 498,166 | +0.11(+0.80%) |
Jan 06, 2015 | 13.90 | 13.90 | 13.57 | 13.64 | 669,286 | -0.25(-1.82%) |
Jan 05, 2015 | 14.03 | 14.05 | 13.86 | 13.90 | 475,182 | -0.24(-1.67%) |
Jan 02, 2015 | 14.49 | 14.51 | 13.98 | 14.13 | 446,843 | -0.27(-1.87%) |
Dec 31, 2014 | 14.65 | 14.40 | 14.40 | 14.40 | 257,448 | -0.17(-1.16%) |
Dec 30, 2014 | 14.51 | 14.62 | 14.44 | 14.57 | 245,318 | +0.03(+0.23%) |
Dec 29, 2014 | 14.47 | 14.71 | 14.34 | 14.54 | 263,162 | +0.11(+0.76%) |
Dec 26, 2014 | 14.44 | 14.54 | 14.37 | 14.43 | 141,251 | +0.01(+0.06%) |
Dec 24, 2014 | 14.44 | 14.42 | 14.42 | 14.42 | 127,358 | -0.01(-0.06%) |
Dec 23, 2014 | 14.48 | 14.52 | 14.35 | 14.43 | 333,213 | +0.00(+0.00%) |
Dec 22, 2014 | 14.11 | 14.43 | 13.96 | 14.43 | 411,824 | +0.40(+2.88%) |
Dec 19, 2014 | 14.41 | 14.41 | 13.90 | 14.02 | 2,487,271 | -0.42(-2.91%) |
Dec 18, 2014 | 14.38 | 14.49 | 14.27 | 14.44 | 274,903 | +0.21(+1.48%) |
Dec 17, 2014 | 13.99 | 14.23 | 13.78 | 14.23 | 483,383 | +0.36(+2.61%) |
Dec 16, 2014 | 13.78 | 14.06 | 13.74 | 13.87 | 409,618 | +0.01(+0.06%) |
Dec 15, 2014 | 14.07 | 14.15 | 13.79 | 13.86 | 542,880 | -0.09(-0.66%) |
Dec 12, 2014 | 13.95 | 14.09 | 13.86 | 13.96 | 571,505 | -0.18(-1.24%) |
Dec 11, 2014 | 14.15 | 14.27 | 14.08 | 14.13 | 310,731 | +0.05(+0.36%) |
Dec 10, 2014 | 14.46 | 14.59 | 14.04 | 14.08 | 313,825 | -0.47(-3.22%) |
Dec 09, 2014 | 14.21 | 14.62 | 14.04 | 14.55 | 542,290 | +0.13(+0.87%) |
Dec 08, 2014 | 14.42 | 14.59 | 14.22 | 14.42 | 241,253 | -0.03(-0.17%) |
Dec 05, 2014 | 14.27 | 14.66 | 14.27 | 14.45 | 362,071 | +0.19(+1.35%) |
Dec 04, 2014 | 14.21 | 14.37 | 14.16 | 14.26 | 266,571 | -0.01(-0.06%) |
Dec 03, 2014 | 13.99 | 14.32 | 13.92 | 14.27 | 501,987 | +0.28(+1.98%) |
Dec 02, 2014 | 13.88 | 14.16 | 13.85 | 13.99 | 307,192 | +0.18(+1.27%) |