Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.75 | 13.99 | 13.41 | 13.51 | 628,533 | -0.25(-1.82%) |
Feb 26, 2015 | 13.82 | 13.93 | 13.53 | 13.76 | 431,967 | -0.03(-0.22%) |
Feb 25, 2015 | 13.35 | 13.80 | 13.33 | 13.79 | 627,474 | +0.39(+2.91%) |
Feb 24, 2015 | 13.37 | 13.49 | 13.06 | 13.40 | 546,968 | -0.09(-0.67%) |
Feb 23, 2015 | 13.70 | 13.79 | 13.24 | 13.49 | 487,545 | -0.26(-1.89%) |
Feb 20, 2015 | 13.78 | 13.90 | 13.46 | 13.75 | 441,191 | -0.03(-0.22%) |
Feb 19, 2015 | 13.95 | 14.00 | 13.56 | 13.78 | 694,291 | -0.21(-1.50%) |
Feb 18, 2015 | 13.89 | 14.07 | 13.73 | 13.99 | 437,830 | +0.08(+0.58%) |
Feb 17, 2015 | 14.18 | 14.22 | 13.83 | 13.91 | 490,231 | -0.23(-1.66%) |
Feb 13, 2015 | 13.86 | 14.14 | 14.14 | 14.14 | 842,900 | +0.36(+2.57%) |
Feb 12, 2015 | 12.95 | 13.79 | 12.95 | 13.79 | 891,988 | +1.00(+7.82%) |
Feb 11, 2015 | 13.37 | 13.53 | 12.75 | 12.79 | 486,052 | -0.59(-4.41%) |
Feb 10, 2015 | 13.16 | 13.48 | 12.51 | 13.38 | 889,959 | +0.32(+2.45%) |
Feb 09, 2015 | 13.00 | 13.20 | 12.82 | 13.06 | 396,442 | -0.01(-0.08%) |
Feb 06, 2015 | 12.87 | 13.11 | 12.67 | 13.07 | 614,774 | +0.25(+1.95%) |
Feb 05, 2015 | 11.87 | 12.89 | 11.86 | 12.82 | 753,380 | +0.96(+8.09%) |
Feb 04, 2015 | 11.98 | 12.25 | 11.77 | 11.86 | 684,343 | -0.15(-1.25%) |
Feb 03, 2015 | 11.62 | 12.30 | 11.62 | 12.01 | 890,685 | +0.42(+3.62%) |
Feb 02, 2015 | 11.82 | 11.91 | 11.28 | 11.59 | 924,164 | -0.22(-1.86%) |
Jan 30, 2015 | 12.12 | 12.24 | 11.76 | 11.81 | 658,664 | -0.39(-3.20%) |
Jan 29, 2015 | 12.50 | 12.74 | 11.86 | 12.20 | 653,109 | -0.20(-1.61%) |
Jan 28, 2015 | 13.27 | 13.39 | 12.38 | 12.40 | 760,018 | -0.81(-6.13%) |
Jan 27, 2015 | 13.34 | 13.39 | 12.99 | 13.21 | 508,731 | -0.03(-0.23%) |
Jan 26, 2015 | 12.81 | 13.39 | 12.78 | 13.24 | 837,552 | +0.50(+3.92%) |
Jan 23, 2015 | 12.01 | 12.78 | 11.92 | 12.74 | 674,342 | +0.71(+5.90%) |
Jan 22, 2015 | 11.95 | 12.21 | 11.74 | 12.03 | 588,741 | +0.17(+1.43%) |
Jan 21, 2015 | 11.72 | 12.30 | 11.50 | 11.86 | 934,460 | +0.06(+0.51%) |
Jan 20, 2015 | 12.06 | 12.20 | 11.51 | 11.80 | 965,899 | -0.28(-2.32%) |
Jan 16, 2015 | 12.28 | 12.45 | 11.82 | 12.08 | 1,397,513 | -0.24(-1.95%) |
Jan 15, 2015 | 12.76 | 12.77 | 12.27 | 12.32 | 949,369 | -0.34(-2.69%) |
Jan 14, 2015 | 12.33 | 12.71 | 12.18 | 12.66 | 778,777 | +0.08(+0.64%) |
Jan 13, 2015 | 12.97 | 13.27 | 12.38 | 12.58 | 666,629 | -0.20(-1.56%) |
Jan 12, 2015 | 12.51 | 12.83 | 12.23 | 12.78 | 458,497 | +0.19(+1.51%) |
Jan 09, 2015 | 12.48 | 12.99 | 12.25 | 12.59 | 677,994 | +0.47(+3.88%) |
Jan 08, 2015 | 12.66 | 13.64 | 12.05 | 12.12 | 1,824,778 | -0.95(-7.27%) |
Jan 07, 2015 | 13.14 | 13.34 | 12.77 | 13.07 | 619,954 | +0.13(+1.00%) |
Jan 06, 2015 | 13.47 | 13.63 | 12.65 | 12.94 | 769,305 | -0.53(-3.93%) |
Jan 05, 2015 | 12.60 | 13.66 | 12.29 | 13.47 | 1,754,768 | +0.99(+7.93%) |
Jan 02, 2015 | 12.80 | 12.80 | 12.02 | 12.48 | 637,161 | -0.25(-1.96%) |
Dec 31, 2014 | 13.25 | 12.73 | 12.73 | 12.73 | 617,600 | -0.41(-3.12%) |
Dec 30, 2014 | 13.34 | 13.50 | 13.03 | 13.14 | 280,385 | -0.29(-2.16%) |
Dec 29, 2014 | 13.21 | 13.49 | 13.14 | 13.43 | 295,015 | +0.23(+1.74%) |
Dec 26, 2014 | 13.12 | 13.39 | 13.10 | 13.20 | 252,476 | +0.11(+0.84%) |
Dec 24, 2014 | 13.17 | 13.09 | 13.09 | 13.09 | 325,500 | -0.07(-0.53%) |
Dec 23, 2014 | 13.16 | 13.59 | 12.95 | 13.16 | 504,172 | +0.09(+0.69%) |
Dec 22, 2014 | 12.98 | 13.33 | 12.59 | 13.07 | 763,785 | -0.14(-1.06%) |
Dec 19, 2014 | 12.74 | 13.23 | 12.74 | 13.21 | 951,416 | +0.46(+3.57%) |
Dec 18, 2014 | 12.71 | 12.97 | 12.42 | 12.76 | 911,537 | +0.23(+1.80%) |
Dec 17, 2014 | 11.59 | 12.58 | 11.34 | 12.53 | 1,189,741 | +0.99(+8.58%) |
Dec 16, 2014 | 12.04 | 12.21 | 11.49 | 11.54 | 1,948,399 | -0.58(-4.79%) |
Dec 15, 2014 | 12.89 | 13.10 | 12.10 | 12.12 | 744,807 | -0.61(-4.79%) |
Dec 12, 2014 | 13.16 | 13.17 | 12.69 | 12.73 | 769,086 | -0.69(-5.14%) |
Dec 11, 2014 | 13.30 | 13.84 | 13.26 | 13.42 | 734,322 | +0.18(+1.36%) |
Dec 10, 2014 | 13.57 | 13.90 | 13.22 | 13.24 | 710,616 | -0.41(-3.00%) |
Dec 09, 2014 | 13.61 | 13.68 | 12.93 | 13.65 | 2,977,750 | -0.24(-1.73%) |
Dec 08, 2014 | 14.66 | 14.76 | 13.81 | 13.89 | 1,604,713 | -0.76(-5.19%) |
Dec 05, 2014 | 14.81 | 15.00 | 14.61 | 14.65 | 1,089,651 | -0.11(-0.75%) |
Dec 04, 2014 | 14.98 | 15.08 | 14.70 | 14.76 | 599,476 | -0.27(-1.80%) |
Dec 03, 2014 | 14.81 | 15.24 | 14.56 | 15.03 | 991,185 | +0.19(+1.28%) |
Dec 02, 2014 | 15.33 | 15.50 | 14.73 | 14.84 | 1,170,451 | -0.07(-0.47%) |