Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.45 | 13.90 | 12.87 | 13.44 | 1,754,943 | -1.25(-8.51%) |
Feb 26, 2015 | 15.05 | 15.19 | 14.64 | 14.69 | 272,162 | -0.33(-2.20%) |
Feb 25, 2015 | 14.53 | 15.22 | 14.35 | 15.02 | 765,430 | +0.49(+3.37%) |
Feb 24, 2015 | 14.65 | 14.91 | 14.39 | 14.53 | 524,617 | -0.09(-0.62%) |
Feb 23, 2015 | 15.36 | 15.45 | 14.50 | 14.62 | 458,571 | -0.72(-4.69%) |
Feb 20, 2015 | 15.88 | 15.88 | 15.17 | 15.34 | 919,412 | -0.51(-3.22%) |
Feb 19, 2015 | 15.77 | 16.20 | 15.11 | 15.85 | 1,374,132 | -0.71(-4.29%) |
Feb 18, 2015 | 16.21 | 16.64 | 15.51 | 16.56 | 3,490,950 | +2.36(+16.62%) |
Feb 17, 2015 | 14.00 | 14.40 | 13.87 | 14.20 | 965,988 | +0.28(+2.01%) |
Feb 13, 2015 | 14.03 | 13.92 | 13.92 | 13.92 | 179,400 | -0.07(-0.50%) |
Feb 12, 2015 | 14.02 | 14.17 | 13.78 | 13.99 | 119,726 | -0.05(-0.36%) |
Feb 11, 2015 | 13.99 | 14.32 | 13.99 | 14.04 | 66,554 | +0.06(+0.43%) |
Feb 10, 2015 | 14.08 | 14.36 | 13.75 | 13.98 | 203,571 | -0.10(-0.71%) |
Feb 09, 2015 | 14.48 | 14.70 | 13.97 | 14.08 | 146,056 | -0.51(-3.50%) |
Feb 06, 2015 | 14.51 | 14.78 | 14.50 | 14.59 | 203,228 | +0.14(+0.97%) |
Feb 05, 2015 | 14.03 | 14.69 | 14.01 | 14.45 | 299,443 | +0.45(+3.21%) |
Feb 04, 2015 | 13.95 | 14.28 | 13.91 | 14.00 | 146,609 | +0.00(+0.00%) |
Feb 03, 2015 | 13.80 | 14.16 | 13.80 | 14.00 | 167,745 | +0.05(+0.36%) |
Feb 02, 2015 | 14.00 | 14.24 | 13.70 | 13.95 | 170,792 | -0.08(-0.57%) |
Jan 30, 2015 | 14.15 | 14.35 | 13.99 | 14.03 | 182,949 | -0.19(-1.34%) |
Jan 29, 2015 | 14.22 | 14.29 | 13.99 | 14.22 | 136,311 | +0.05(+0.35%) |
Jan 28, 2015 | 14.26 | 14.36 | 13.94 | 14.17 | 127,338 | -0.04(-0.28%) |
Jan 27, 2015 | 14.10 | 14.39 | 13.93 | 14.21 | 96,235 | -0.05(-0.35%) |
Jan 26, 2015 | 14.01 | 14.31 | 14.01 | 14.26 | 97,245 | +0.20(+1.42%) |
Jan 23, 2015 | 14.19 | 14.34 | 13.99 | 14.06 | 133,900 | -0.19(-1.33%) |
Jan 22, 2015 | 14.11 | 14.31 | 13.93 | 14.25 | 186,561 | +0.26(+1.86%) |
Jan 21, 2015 | 13.85 | 14.14 | 13.63 | 13.99 | 279,662 | +0.10(+0.72%) |
Jan 20, 2015 | 14.17 | 14.44 | 13.55 | 13.89 | 291,100 | -0.23(-1.63%) |
Jan 16, 2015 | 13.89 | 14.14 | 13.86 | 14.12 | 189,480 | +0.17(+1.22%) |
Jan 15, 2015 | 14.35 | 14.38 | 13.80 | 13.95 | 349,441 | -0.31(-2.17%) |
Jan 14, 2015 | 14.62 | 14.84 | 13.97 | 14.26 | 304,511 | -0.50(-3.39%) |
Jan 13, 2015 | 14.39 | 14.99 | 14.24 | 14.76 | 584,142 | +0.49(+3.43%) |
Jan 12, 2015 | 14.11 | 14.27 | 13.92 | 14.27 | 297,162 | +0.21(+1.49%) |
Jan 09, 2015 | 13.99 | 14.23 | 13.89 | 14.06 | 274,395 | +0.04(+0.29%) |
Jan 08, 2015 | 14.11 | 14.23 | 13.92 | 14.02 | 260,294 | -0.05(-0.36%) |
Jan 07, 2015 | 13.72 | 14.14 | 13.67 | 14.07 | 355,551 | +0.35(+2.55%) |
Jan 06, 2015 | 13.93 | 14.12 | 13.71 | 13.72 | 478,356 | -0.13(-0.94%) |
Jan 05, 2015 | 13.43 | 14.20 | 13.35 | 13.85 | 617,653 | +0.69(+5.24%) |
Jan 02, 2015 | 12.99 | 13.21 | 12.52 | 13.16 | 438,967 | +0.29(+2.25%) |
Dec 31, 2014 | 12.40 | 12.87 | 12.87 | 12.87 | 363,000 | +0.52(+4.21%) |
Dec 30, 2014 | 12.10 | 12.44 | 12.10 | 12.35 | 263,297 | +0.16(+1.31%) |
Dec 29, 2014 | 12.19 | 12.50 | 12.06 | 12.19 | 350,239 | -0.02(-0.16%) |
Dec 26, 2014 | 12.16 | 12.23 | 12.07 | 12.21 | 180,489 | +0.10(+0.83%) |
Dec 24, 2014 | 12.07 | 12.11 | 12.11 | 12.11 | 97,300 | +0.08(+0.67%) |
Dec 23, 2014 | 12.10 | 12.22 | 12.00 | 12.03 | 208,660 | -0.08(-0.66%) |
Dec 22, 2014 | 11.85 | 12.14 | 11.85 | 12.11 | 283,253 | +0.25(+2.11%) |
Dec 19, 2014 | 11.92 | 12.05 | 11.57 | 11.86 | 447,354 | -0.10(-0.84%) |
Dec 18, 2014 | 12.16 | 12.47 | 11.76 | 11.96 | 545,746 | -0.04(-0.33%) |
Dec 17, 2014 | 11.85 | 12.33 | 11.82 | 12.00 | 388,121 | +0.12(+1.01%) |
Dec 16, 2014 | 11.69 | 12.06 | 11.49 | 11.88 | 375,327 | +0.22(+1.89%) |
Dec 15, 2014 | 12.10 | 12.23 | 11.45 | 11.66 | 534,554 | -0.45(-3.72%) |
Dec 12, 2014 | 11.99 | 12.37 | 11.85 | 12.11 | 432,913 | -0.13(-1.06%) |
Dec 11, 2014 | 12.19 | 12.56 | 12.02 | 12.24 | 217,251 | +0.12(+0.99%) |
Dec 10, 2014 | 12.21 | 12.79 | 12.06 | 12.12 | 255,924 | -0.07(-0.57%) |
Dec 09, 2014 | 11.96 | 12.76 | 11.80 | 12.19 | 266,055 | +0.15(+1.25%) |
Dec 08, 2014 | 12.09 | 12.28 | 11.92 | 12.04 | 251,025 | -0.24(-1.95%) |
Dec 05, 2014 | 11.99 | 12.39 | 11.91 | 12.28 | 221,812 | +0.25(+2.08%) |
Dec 04, 2014 | 12.52 | 12.65 | 11.80 | 12.03 | 384,953 | -0.55(-4.37%) |
Dec 03, 2014 | 12.71 | 12.81 | 12.30 | 12.58 | 276,595 | -0.17(-1.33%) |
Dec 02, 2014 | 12.66 | 13.17 | 12.62 | 12.75 | 262,297 | +0.09(+0.71%) |