Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.22 | 15.30 | 14.98 | 15.08 | 246,551 | -0.18(-1.19%) |
Feb 26, 2015 | 14.97 | 15.34 | 14.97 | 15.26 | 283,742 | +0.26(+1.72%) |
Feb 25, 2015 | 15.09 | 15.10 | 14.87 | 15.00 | 165,742 | -0.03(-0.23%) |
Feb 24, 2015 | 15.22 | 15.22 | 14.78 | 15.03 | 217,734 | -0.18(-1.19%) |
Feb 23, 2015 | 15.12 | 15.24 | 14.90 | 15.22 | 340,563 | +0.09(+0.63%) |
Feb 20, 2015 | 14.91 | 15.13 | 14.80 | 15.12 | 410,361 | +0.22(+1.50%) |
Feb 19, 2015 | 14.90 | 14.98 | 14.80 | 14.90 | 119,250 | -0.08(-0.52%) |
Feb 18, 2015 | 14.78 | 14.98 | 14.66 | 14.97 | 273,224 | +0.20(+1.34%) |
Feb 17, 2015 | 14.96 | 15.00 | 14.72 | 14.78 | 189,955 | -0.22(-1.49%) |
Feb 13, 2015 | 14.95 | 15.00 | 15.00 | 15.00 | 220,627 | +0.08(+0.52%) |
Feb 12, 2015 | 14.86 | 15.07 | 14.69 | 14.92 | 162,647 | +0.16(+1.11%) |
Feb 11, 2015 | 14.72 | 14.90 | 14.58 | 14.76 | 182,644 | +0.05(+0.35%) |
Feb 10, 2015 | 14.85 | 14.85 | 14.47 | 14.71 | 322,364 | +0.00(+0.00%) |
Feb 09, 2015 | 14.68 | 14.99 | 14.46 | 14.71 | 274,734 | -0.03(-0.18%) |
Feb 06, 2015 | 14.65 | 14.83 | 14.41 | 14.73 | 482,744 | +0.08(+0.53%) |
Feb 05, 2015 | 14.58 | 14.91 | 14.26 | 14.66 | 716,591 | -0.49(-3.24%) |
Feb 04, 2015 | 15.02 | 15.38 | 14.91 | 15.15 | 469,523 | +0.09(+0.57%) |
Feb 03, 2015 | 15.13 | 15.35 | 14.92 | 15.06 | 443,403 | -0.03(-0.17%) |
Feb 02, 2015 | 14.83 | 15.16 | 14.63 | 15.09 | 581,870 | +0.27(+1.80%) |
Jan 30, 2015 | 14.89 | 15.14 | 14.72 | 14.82 | 694,728 | -0.26(-1.72%) |
Jan 29, 2015 | 14.42 | 15.09 | 14.30 | 15.08 | 875,370 | +0.66(+4.54%) |
Jan 28, 2015 | 13.91 | 14.84 | 13.79 | 14.42 | 1,441,560 | +0.53(+3.85%) |
Jan 27, 2015 | 12.35 | 13.91 | 12.23 | 13.89 | 1,361,775 | +1.85(+15.40%) |
Jan 26, 2015 | 11.97 | 12.07 | 11.85 | 12.03 | 212,924 | +0.09(+0.72%) |
Jan 23, 2015 | 11.91 | 12.04 | 11.80 | 11.95 | 238,061 | -0.03(-0.22%) |
Jan 22, 2015 | 11.91 | 12.01 | 11.74 | 11.97 | 153,833 | +0.12(+1.02%) |
Jan 21, 2015 | 11.88 | 11.96 | 11.79 | 11.85 | 180,274 | -0.03(-0.22%) |
Jan 20, 2015 | 11.73 | 11.93 | 11.60 | 11.88 | 225,316 | +0.19(+1.62%) |
Jan 16, 2015 | 11.17 | 11.70 | 11.17 | 11.69 | 368,748 | +0.48(+4.31%) |
Jan 15, 2015 | 10.99 | 11.34 | 10.82 | 11.21 | 634,017 | +0.28(+2.60%) |
Jan 14, 2015 | 11.16 | 11.31 | 10.90 | 10.92 | 241,159 | -0.38(-3.36%) |
Jan 13, 2015 | 11.28 | 11.63 | 11.14 | 11.30 | 188,124 | +0.11(+1.00%) |
Jan 12, 2015 | 11.29 | 11.40 | 11.02 | 11.19 | 194,879 | -0.09(-0.76%) |
Jan 09, 2015 | 11.24 | 11.45 | 11.21 | 11.28 | 276,066 | +0.00(+0.00%) |
Jan 08, 2015 | 11.25 | 11.45 | 11.20 | 11.28 | 200,717 | +0.11(+1.00%) |
Jan 07, 2015 | 11.26 | 11.42 | 11.01 | 11.16 | 177,425 | +0.00(+0.00%) |
Jan 06, 2015 | 11.51 | 11.81 | 11.08 | 11.16 | 232,415 | -0.28(-2.49%) |
Jan 05, 2015 | 11.58 | 11.77 | 11.44 | 11.45 | 204,874 | -0.22(-1.92%) |
Jan 02, 2015 | 11.86 | 11.90 | 11.43 | 11.67 | 205,472 | -0.09(-0.81%) |
Dec 31, 2014 | 11.89 | 11.77 | 11.77 | 11.77 | 240,463 | -0.12(-1.02%) |
Dec 30, 2014 | 11.98 | 12.08 | 11.86 | 11.89 | 138,133 | -0.16(-1.36%) |
Dec 29, 2014 | 12.15 | 12.19 | 11.95 | 12.05 | 167,444 | -0.09(-0.71%) |
Dec 26, 2014 | 12.12 | 12.19 | 11.97 | 12.14 | 169,317 | +0.09(+0.79%) |
Dec 24, 2014 | 11.89 | 12.04 | 12.04 | 12.04 | 118,781 | +0.22(+1.82%) |
Dec 23, 2014 | 11.64 | 11.95 | 11.64 | 11.83 | 174,562 | +0.12(+1.03%) |
Dec 22, 2014 | 11.60 | 11.72 | 11.42 | 11.71 | 244,489 | +0.16(+1.42%) |
Dec 19, 2014 | 11.93 | 12.00 | 11.50 | 11.54 | 1,231,120 | -0.42(-3.53%) |
Dec 18, 2014 | 12.07 | 12.25 | 11.85 | 11.97 | 333,592 | +0.03(+0.22%) |
Dec 17, 2014 | 11.51 | 12.04 | 11.35 | 11.94 | 320,594 | +0.45(+3.90%) |
Dec 16, 2014 | 11.43 | 11.84 | 11.28 | 11.49 | 239,151 | +0.05(+0.45%) |
Dec 15, 2014 | 11.56 | 11.74 | 11.34 | 11.44 | 249,201 | -0.04(-0.38%) |
Dec 12, 2014 | 11.54 | 11.63 | 11.43 | 11.48 | 199,118 | -0.24(-2.06%) |
Dec 11, 2014 | 11.95 | 12.17 | 11.70 | 11.72 | 210,491 | -0.14(-1.16%) |
Dec 10, 2014 | 12.41 | 12.41 | 11.85 | 11.86 | 226,196 | -0.59(-4.71%) |
Dec 09, 2014 | 11.82 | 12.46 | 11.82 | 12.45 | 362,919 | +0.47(+3.96%) |
Dec 08, 2014 | 11.86 | 12.14 | 11.81 | 11.97 | 308,964 | +0.01(+0.07%) |
Dec 05, 2014 | 11.67 | 12.01 | 11.66 | 11.97 | 190,450 | +0.29(+2.51%) |
Dec 04, 2014 | 11.67 | 11.81 | 11.49 | 11.67 | 203,449 | -0.07(-0.59%) |
Dec 03, 2014 | 11.74 | 11.95 | 11.61 | 11.74 | 224,770 | +0.03(+0.29%) |
Dec 02, 2014 | 11.47 | 11.72 | 11.47 | 11.71 | 185,093 | +0.21(+1.80%) |