Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.05 | 14.18 | 13.88 | 13.96 | 40,723 | -0.12(-0.85%) |
Feb 26, 2015 | 14.12 | 14.19 | 13.94 | 14.08 | 43,063 | -0.06(-0.42%) |
Feb 25, 2015 | 14.29 | 14.38 | 14.08 | 14.14 | 35,617 | -0.11(-0.77%) |
Feb 24, 2015 | 14.10 | 14.50 | 14.10 | 14.25 | 62,269 | +0.13(+0.92%) |
Feb 23, 2015 | 14.04 | 14.15 | 13.85 | 14.12 | 167,960 | -0.04(-0.28%) |
Feb 20, 2015 | 14.21 | 14.28 | 13.95 | 14.16 | 157,196 | -0.27(-1.87%) |
Feb 19, 2015 | 14.18 | 14.46 | 14.06 | 14.43 | 71,359 | +0.13(+0.91%) |
Feb 18, 2015 | 14.29 | 14.37 | 14.06 | 14.30 | 37,018 | -0.04(-0.28%) |
Feb 17, 2015 | 14.39 | 14.47 | 14.25 | 14.34 | 70,054 | +0.04(+0.28%) |
Feb 13, 2015 | 14.11 | 14.30 | 14.30 | 14.30 | 36,300 | +0.20(+1.42%) |
Feb 12, 2015 | 14.02 | 14.18 | 13.96 | 14.10 | 35,768 | +0.14(+1.00%) |
Feb 11, 2015 | 14.06 | 14.16 | 13.86 | 13.96 | 41,087 | -0.08(-0.57%) |
Feb 10, 2015 | 13.69 | 14.12 | 13.66 | 14.04 | 49,648 | +0.52(+3.85%) |
Feb 09, 2015 | 13.60 | 13.86 | 13.42 | 13.52 | 64,824 | -0.18(-1.31%) |
Feb 06, 2015 | 14.16 | 14.26 | 13.68 | 13.70 | 66,948 | -0.39(-2.77%) |
Feb 05, 2015 | 13.74 | 14.13 | 13.46 | 14.09 | 44,118 | +0.39(+2.85%) |
Feb 04, 2015 | 13.72 | 13.93 | 13.57 | 13.70 | 49,411 | -0.12(-0.87%) |
Feb 03, 2015 | 13.50 | 13.85 | 13.41 | 13.82 | 51,056 | +0.35(+2.60%) |
Feb 02, 2015 | 12.87 | 13.47 | 12.74 | 13.47 | 57,412 | +0.70(+5.48%) |
Jan 30, 2015 | 13.30 | 13.50 | 12.66 | 12.77 | 111,369 | -0.68(-5.06%) |
Jan 29, 2015 | 13.07 | 13.46 | 12.96 | 13.45 | 45,794 | +0.38(+2.91%) |
Jan 28, 2015 | 13.46 | 13.71 | 12.95 | 13.07 | 61,962 | -0.33(-2.46%) |
Jan 27, 2015 | 13.22 | 13.64 | 13.22 | 13.40 | 40,261 | -0.02(-0.15%) |
Jan 26, 2015 | 13.62 | 13.78 | 13.40 | 13.42 | 49,012 | -0.20(-1.47%) |
Jan 23, 2015 | 13.67 | 13.97 | 13.46 | 13.62 | 86,456 | +0.00(+0.00%) |
Jan 22, 2015 | 13.29 | 13.70 | 13.21 | 13.62 | 53,966 | +0.37(+2.79%) |
Jan 21, 2015 | 13.25 | 13.36 | 13.13 | 13.25 | 52,650 | -0.06(-0.45%) |
Jan 20, 2015 | 13.37 | 13.52 | 13.04 | 13.31 | 51,722 | -0.06(-0.45%) |
Jan 16, 2015 | 12.99 | 13.39 | 12.99 | 13.37 | 56,313 | +0.32(+2.45%) |
Jan 15, 2015 | 13.42 | 13.42 | 12.84 | 13.05 | 63,094 | -0.38(-2.83%) |
Jan 14, 2015 | 13.45 | 13.57 | 13.24 | 13.43 | 35,084 | -0.13(-0.96%) |
Jan 13, 2015 | 13.35 | 13.81 | 13.35 | 13.56 | 87,870 | +0.30(+2.26%) |
Jan 12, 2015 | 13.45 | 13.57 | 13.21 | 13.26 | 110,411 | -0.15(-1.12%) |
Jan 09, 2015 | 13.87 | 13.90 | 13.40 | 13.41 | 80,048 | -0.50(-3.59%) |
Jan 08, 2015 | 13.83 | 14.29 | 13.51 | 13.91 | 97,799 | +0.42(+3.11%) |
Jan 07, 2015 | 13.61 | 13.96 | 13.06 | 13.49 | 123,286 | -0.04(-0.30%) |
Jan 06, 2015 | 13.77 | 13.77 | 13.24 | 13.53 | 77,864 | -0.17(-1.24%) |
Jan 05, 2015 | 13.85 | 14.14 | 13.63 | 13.70 | 74,241 | -0.20(-1.44%) |
Jan 02, 2015 | 13.85 | 14.06 | 13.64 | 13.90 | 149,788 | +0.09(+0.65%) |
Dec 31, 2014 | 14.24 | 13.81 | 13.81 | 13.81 | 81,800 | -0.32(-2.26%) |
Dec 30, 2014 | 14.17 | 14.44 | 14.11 | 14.13 | 31,108 | -0.10(-0.70%) |
Dec 29, 2014 | 14.25 | 14.57 | 14.11 | 14.23 | 97,198 | +0.03(+0.21%) |
Dec 26, 2014 | 14.04 | 14.34 | 13.99 | 14.20 | 38,726 | +0.24(+1.72%) |
Dec 24, 2014 | 14.19 | 13.96 | 13.96 | 13.96 | 27,800 | -0.15(-1.06%) |
Dec 23, 2014 | 13.69 | 14.23 | 13.59 | 14.11 | 80,293 | +0.51(+3.75%) |
Dec 22, 2014 | 13.01 | 13.68 | 13.01 | 13.60 | 172,062 | +0.60(+4.62%) |
Dec 19, 2014 | 14.64 | 14.64 | 13.00 | 13.00 | 898,295 | -1.68(-11.44%) |
Dec 18, 2014 | 14.44 | 14.73 | 14.25 | 14.68 | 139,079 | +0.24(+1.66%) |
Dec 17, 2014 | 14.00 | 14.48 | 13.86 | 14.44 | 102,049 | +0.57(+4.11%) |
Dec 16, 2014 | 13.49 | 14.00 | 13.42 | 13.87 | 196,940 | +0.36(+2.66%) |
Dec 15, 2014 | 13.67 | 13.87 | 13.34 | 13.51 | 60,217 | -0.05(-0.37%) |
Dec 12, 2014 | 13.58 | 13.88 | 13.44 | 13.56 | 58,404 | -0.23(-1.67%) |
Dec 11, 2014 | 13.80 | 13.97 | 13.70 | 13.79 | 124,071 | +0.09(+0.66%) |
Dec 10, 2014 | 13.92 | 13.92 | 13.58 | 13.70 | 68,030 | -0.30(-2.14%) |
Dec 09, 2014 | 13.58 | 14.00 | 13.50 | 14.00 | 64,802 | +0.26(+1.89%) |
Dec 08, 2014 | 13.95 | 14.06 | 13.72 | 13.74 | 73,517 | -0.22(-1.58%) |
Dec 05, 2014 | 13.76 | 14.02 | 13.75 | 13.96 | 68,704 | +0.20(+1.45%) |
Dec 04, 2014 | 13.49 | 13.89 | 13.49 | 13.76 | 106,291 | +0.28(+2.08%) |
Dec 03, 2014 | 13.15 | 13.63 | 13.13 | 13.48 | 101,327 | +0.34(+2.59%) |
Dec 02, 2014 | 13.06 | 13.45 | 13.03 | 13.14 | 92,985 | +0.05(+0.38%) |