Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.30 | 13.51 | 13.08 | 13.10 | 26,608 | -0.18(-1.39%) |
Feb 26, 2015 | 13.02 | 13.44 | 13.02 | 13.28 | 30,958 | +0.20(+1.55%) |
Feb 25, 2015 | 13.14 | 13.44 | 12.98 | 13.08 | 33,121 | -0.13(-0.98%) |
Feb 24, 2015 | 13.13 | 13.35 | 13.00 | 13.21 | 58,728 | +0.05(+0.35%) |
Feb 23, 2015 | 13.17 | 13.79 | 13.05 | 13.16 | 39,240 | -0.13(-0.97%) |
Feb 20, 2015 | 13.37 | 13.44 | 13.24 | 13.29 | 43,670 | -0.16(-1.16%) |
Feb 19, 2015 | 13.61 | 13.70 | 13.38 | 13.45 | 20,281 | -0.24(-1.75%) |
Feb 18, 2015 | 13.64 | 13.76 | 13.51 | 13.69 | 23,764 | +0.03(+0.20%) |
Feb 17, 2015 | 13.57 | 13.81 | 13.55 | 13.66 | 36,176 | +0.13(+0.95%) |
Feb 13, 2015 | 13.28 | 13.53 | 13.53 | 13.53 | 66,279 | +0.21(+1.59%) |
Feb 12, 2015 | 13.27 | 13.46 | 13.23 | 13.32 | 26,218 | +0.12(+0.91%) |
Feb 11, 2015 | 13.24 | 13.32 | 13.16 | 13.20 | 22,020 | -0.04(-0.28%) |
Feb 10, 2015 | 13.22 | 13.43 | 13.03 | 13.23 | 28,833 | -0.06(-0.48%) |
Feb 09, 2015 | 13.35 | 13.57 | 13.27 | 13.30 | 35,530 | -0.13(-0.96%) |
Feb 06, 2015 | 13.45 | 13.55 | 13.26 | 13.43 | 36,152 | +0.02(+0.14%) |
Feb 05, 2015 | 13.31 | 13.53 | 13.11 | 13.41 | 34,055 | +0.18(+1.39%) |
Feb 04, 2015 | 13.32 | 13.45 | 13.15 | 13.23 | 44,696 | -0.19(-1.44%) |
Feb 03, 2015 | 13.23 | 13.52 | 13.20 | 13.42 | 35,346 | +0.24(+1.82%) |
Feb 02, 2015 | 12.65 | 13.18 | 12.55 | 13.18 | 31,918 | +0.55(+4.37%) |
Jan 30, 2015 | 12.67 | 13.00 | 12.55 | 12.63 | 51,404 | -0.18(-1.44%) |
Jan 29, 2015 | 12.55 | 12.83 | 12.42 | 12.81 | 58,014 | +0.25(+1.98%) |
Jan 28, 2015 | 12.78 | 12.78 | 12.47 | 12.56 | 65,701 | -0.18(-1.44%) |
Jan 27, 2015 | 12.67 | 12.88 | 12.52 | 12.75 | 37,733 | -0.14(-1.07%) |
Jan 26, 2015 | 12.70 | 12.88 | 12.33 | 12.88 | 64,562 | +0.11(+0.87%) |
Jan 23, 2015 | 12.79 | 12.84 | 12.58 | 12.77 | 26,805 | -0.02(-0.14%) |
Jan 22, 2015 | 12.81 | 12.88 | 12.50 | 12.79 | 58,904 | +0.12(+0.94%) |
Jan 21, 2015 | 12.72 | 12.74 | 12.24 | 12.67 | 37,659 | -0.13(-1.01%) |
Jan 20, 2015 | 12.69 | 12.88 | 12.46 | 12.80 | 73,716 | +0.07(+0.58%) |
Jan 16, 2015 | 12.58 | 12.83 | 12.51 | 12.73 | 47,378 | +0.09(+0.73%) |
Jan 15, 2015 | 12.79 | 12.80 | 12.52 | 12.64 | 39,959 | -0.17(-1.37%) |
Jan 14, 2015 | 12.96 | 13.11 | 12.61 | 12.81 | 76,242 | -0.36(-2.73%) |
Jan 13, 2015 | 13.36 | 13.48 | 12.86 | 13.17 | 56,499 | -0.13(-0.97%) |
Jan 12, 2015 | 13.46 | 13.47 | 13.27 | 13.30 | 69,367 | -0.25(-1.83%) |
Jan 09, 2015 | 13.86 | 13.86 | 13.50 | 13.55 | 133,652 | -0.37(-2.65%) |
Jan 08, 2015 | 13.92 | 13.95 | 13.67 | 13.92 | 33,423 | +0.08(+0.60%) |
Jan 07, 2015 | 13.76 | 13.89 | 13.58 | 13.83 | 57,976 | +0.14(+1.01%) |
Jan 06, 2015 | 13.77 | 13.77 | 13.36 | 13.69 | 55,103 | -0.06(-0.47%) |
Jan 05, 2015 | 14.03 | 14.17 | 13.56 | 13.76 | 32,821 | -0.40(-2.80%) |
Jan 02, 2015 | 14.44 | 14.44 | 13.87 | 14.15 | 28,246 | -0.15(-1.03%) |
Dec 31, 2014 | 14.54 | 14.30 | 14.30 | 14.30 | 70,191 | -0.24(-1.65%) |
Dec 30, 2014 | 14.51 | 14.54 | 14.24 | 14.54 | 55,611 | +0.04(+0.25%) |
Dec 29, 2014 | 14.45 | 14.54 | 14.38 | 14.50 | 45,361 | +0.02(+0.13%) |
Dec 26, 2014 | 14.52 | 14.54 | 14.41 | 14.49 | 19,528 | +0.05(+0.32%) |
Dec 24, 2014 | 14.41 | 14.44 | 14.44 | 14.44 | 30,314 | -0.08(-0.57%) |
Dec 23, 2014 | 14.45 | 14.63 | 14.22 | 14.52 | 167,859 | +0.07(+0.51%) |
Dec 22, 2014 | 13.46 | 14.45 | 13.35 | 14.45 | 158,157 | +0.97(+7.17%) |
Dec 19, 2014 | 13.51 | 13.52 | 12.95 | 13.48 | 111,930 | -0.09(-0.68%) |
Dec 18, 2014 | 13.47 | 13.64 | 13.31 | 13.57 | 43,022 | +0.25(+1.86%) |
Dec 17, 2014 | 12.76 | 13.41 | 12.75 | 13.33 | 68,468 | +0.59(+4.62%) |
Dec 16, 2014 | 12.65 | 13.22 | 12.65 | 12.74 | 56,311 | +0.14(+1.09%) |
Dec 15, 2014 | 12.84 | 12.93 | 12.60 | 12.60 | 39,403 | -0.14(-1.08%) |
Dec 12, 2014 | 12.76 | 13.09 | 12.67 | 12.74 | 49,285 | -0.24(-1.84%) |
Dec 11, 2014 | 12.96 | 13.31 | 12.90 | 12.98 | 58,604 | +0.10(+0.78%) |
Dec 10, 2014 | 13.13 | 13.47 | 12.81 | 12.88 | 67,945 | -0.42(-3.17%) |
Dec 09, 2014 | 12.60 | 13.34 | 12.60 | 13.30 | 44,807 | +0.54(+4.24%) |
Dec 08, 2014 | 12.92 | 13.03 | 12.65 | 12.76 | 48,279 | -0.25(-1.90%) |
Dec 05, 2014 | 12.90 | 13.18 | 12.90 | 13.00 | 48,705 | +0.08(+0.64%) |
Dec 04, 2014 | 13.11 | 13.17 | 12.81 | 12.92 | 42,828 | -0.24(-1.81%) |
Dec 03, 2014 | 13.00 | 13.45 | 12.93 | 13.16 | 51,748 | +0.12(+0.91%) |
Dec 02, 2014 | 12.72 | 13.10 | 12.68 | 13.04 | 35,052 | +0.30(+2.37%) |