Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.91 | 14.41 | 13.88 | 14.30 | 48,297 | +0.00(+0.00%) |
Feb 26, 2015 | 14.57 | 14.57 | 13.72 | 14.30 | 84,706 | +0.24(+1.72%) |
Feb 25, 2015 | 13.64 | 14.38 | 13.64 | 14.06 | 72,385 | +0.34(+2.50%) |
Feb 24, 2015 | 14.09 | 15.09 | 13.48 | 13.71 | 82,304 | -0.65(-4.55%) |
Feb 23, 2015 | 14.23 | 14.50 | 14.16 | 14.37 | 62,858 | +0.13(+0.93%) |
Feb 20, 2015 | 14.22 | 14.30 | 14.16 | 14.23 | 45,509 | -0.30(-2.04%) |
Feb 19, 2015 | 13.87 | 14.56 | 13.87 | 14.53 | 57,672 | +0.25(+1.75%) |
Feb 18, 2015 | 14.33 | 14.33 | 13.80 | 14.28 | 32,526 | -0.03(-0.22%) |
Feb 17, 2015 | 14.09 | 14.37 | 13.80 | 14.31 | 28,504 | +0.02(+0.16%) |
Feb 13, 2015 | 14.27 | 14.29 | 14.29 | 14.29 | 45,821 | -0.10(-0.68%) |
Feb 12, 2015 | 14.53 | 14.53 | 14.16 | 14.39 | 25,277 | +0.01(+0.05%) |
Feb 11, 2015 | 14.39 | 14.66 | 14.28 | 14.38 | 57,933 | -0.04(-0.27%) |
Feb 10, 2015 | 14.74 | 14.74 | 14.40 | 14.42 | 27,241 | -0.16(-1.07%) |
Feb 09, 2015 | 14.30 | 14.57 | 14.16 | 14.57 | 43,846 | +0.09(+0.64%) |
Feb 06, 2015 | 14.43 | 14.70 | 14.21 | 14.48 | 25,096 | +0.05(+0.38%) |
Feb 05, 2015 | 14.79 | 15.03 | 14.15 | 14.43 | 34,999 | +0.07(+0.49%) |
Feb 04, 2015 | 14.67 | 14.67 | 14.17 | 14.36 | 96,912 | +0.00(+0.00%) |
Feb 03, 2015 | 14.16 | 14.84 | 14.16 | 14.36 | 38,927 | +0.20(+1.40%) |
Feb 02, 2015 | 14.89 | 15.03 | 13.91 | 14.16 | 35,396 | -0.57(-3.85%) |
Jan 30, 2015 | 14.67 | 14.67 | 14.47 | 14.72 | 34,362 | +0.21(+1.47%) |
Jan 29, 2015 | 14.44 | 14.76 | 14.44 | 14.51 | 18,356 | -0.04(-0.27%) |
Jan 28, 2015 | 14.72 | 14.85 | 14.37 | 14.55 | 37,955 | +0.07(+0.46%) |
Jan 27, 2015 | 14.70 | 15.00 | 14.32 | 14.48 | 47,360 | -0.30(-2.02%) |
Jan 26, 2015 | 14.78 | 15.11 | 14.63 | 14.78 | 83,803 | -0.01(-0.05%) |
Jan 23, 2015 | 14.70 | 15.12 | 14.68 | 14.79 | 54,469 | +0.14(+0.98%) |
Jan 22, 2015 | 14.58 | 14.66 | 14.31 | 14.65 | 48,286 | +0.03(+0.21%) |
Jan 21, 2015 | 14.63 | 14.63 | 14.09 | 14.62 | 73,784 | +0.35(+2.48%) |
Jan 20, 2015 | 14.55 | 14.55 | 13.97 | 14.26 | 67,696 | -0.07(-0.51%) |
Jan 16, 2015 | 14.04 | 14.39 | 13.87 | 14.34 | 61,498 | +0.29(+2.10%) |
Jan 15, 2015 | 13.95 | 14.13 | 13.60 | 14.04 | 37,857 | -0.04(-0.28%) |
Jan 14, 2015 | 13.81 | 14.23 | 13.27 | 14.08 | 51,373 | -0.08(-0.58%) |
Jan 13, 2015 | 13.41 | 14.16 | 13.41 | 14.16 | 89,514 | +0.59(+4.38%) |
Jan 12, 2015 | 14.54 | 14.66 | 13.96 | 13.57 | 126,877 | -0.78(-5.47%) |
Jan 09, 2015 | 14.39 | 14.70 | 14.03 | 14.35 | 105,389 | +0.02(+0.14%) |
Jan 08, 2015 | 13.27 | 14.55 | 13.18 | 14.33 | 152,585 | +1.22(+9.29%) |
Jan 07, 2015 | 13.27 | 13.43 | 12.91 | 13.11 | 129,937 | -0.14(-1.02%) |
Jan 06, 2015 | 12.78 | 13.77 | 12.57 | 13.25 | 157,484 | +0.68(+5.40%) |
Jan 05, 2015 | 11.62 | 12.57 | 11.59 | 12.57 | 119,830 | +0.98(+8.47%) |
Jan 02, 2015 | 11.48 | 11.64 | 11.28 | 11.59 | 57,606 | +0.19(+1.70%) |
Dec 31, 2014 | 11.42 | 11.39 | 11.39 | 11.39 | 45,363 | +0.07(+0.65%) |
Dec 30, 2014 | 11.45 | 11.45 | 11.29 | 11.32 | 13,443 | -0.13(-1.12%) |
Dec 29, 2014 | 11.10 | 11.48 | 10.94 | 11.45 | 48,164 | +0.20(+1.76%) |
Dec 26, 2014 | 10.78 | 11.48 | 10.77 | 11.25 | 5,871 | +0.50(+4.69%) |
Dec 24, 2014 | 11.04 | 10.75 | 10.75 | 10.75 | 60,312 | -0.29(-2.60%) |
Dec 23, 2014 | 11.48 | 11.48 | 10.09 | 11.03 | 87,816 | -0.40(-3.50%) |
Dec 22, 2014 | 10.92 | 11.63 | 10.09 | 11.43 | 62,160 | +0.35(+3.19%) |
Dec 19, 2014 | 10.19 | 11.15 | 10.19 | 11.08 | 173,431 | +0.62(+5.97%) |
Dec 18, 2014 | 10.47 | 10.51 | 10.28 | 10.46 | 171,073 | -0.01(-0.07%) |
Dec 17, 2014 | 10.40 | 10.48 | 10.31 | 10.46 | 89,347 | +0.10(+0.97%) |
Dec 16, 2014 | 10.56 | 10.56 | 10.28 | 10.36 | 58,147 | -0.16(-1.48%) |
Dec 15, 2014 | 10.67 | 10.71 | 10.44 | 10.52 | 41,373 | +0.04(+0.37%) |
Dec 12, 2014 | 10.34 | 10.81 | 10.29 | 10.48 | 178,455 | +0.24(+2.31%) |
Dec 11, 2014 | 10.05 | 10.37 | 9.859 | 10.24 | 230,493 | +0.27(+2.68%) |
Dec 10, 2014 | 9.773 | 10.00 | 9.769 | 9.975 | 52,737 | +0.15(+1.54%) |
Dec 09, 2014 | 9.738 | 9.870 | 9.583 | 9.824 | 67,449 | +0.07(+0.76%) |
Dec 08, 2014 | 9.571 | 9.777 | 9.564 | 9.750 | 107,018 | -0.10(-1.02%) |
Dec 05, 2014 | 9.370 | 9.851 | 9.335 | 9.851 | 44,713 | +0.52(+5.53%) |
Dec 04, 2014 | 9.412 | 9.428 | 9.211 | 9.335 | 23,815 | +0.08(+0.84%) |
Dec 03, 2014 | 9.125 | 9.362 | 9.125 | 9.257 | 13,828 | -0.13(-1.40%) |
Dec 02, 2014 | 9.284 | 9.405 | 9.277 | 9.389 | 74,820 | +0.10(+1.09%) |