Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.98 | 14.47 | 13.95 | 14.36 | 48,069 | +0.00(+0.00%) |
Feb 26, 2015 | 14.64 | 14.64 | 13.79 | 14.36 | 84,307 | +0.24(+1.72%) |
Feb 25, 2015 | 13.71 | 14.45 | 13.71 | 14.12 | 72,043 | +0.34(+2.50%) |
Feb 24, 2015 | 14.15 | 15.16 | 13.54 | 13.78 | 81,916 | -0.66(-4.56%) |
Feb 23, 2015 | 14.30 | 14.57 | 14.22 | 14.43 | 62,562 | +0.13(+0.93%) |
Feb 20, 2015 | 14.29 | 14.36 | 14.23 | 14.30 | 45,294 | -0.30(-2.04%) |
Feb 19, 2015 | 13.93 | 14.63 | 13.93 | 14.60 | 57,400 | +0.25(+1.75%) |
Feb 18, 2015 | 14.40 | 14.40 | 13.86 | 14.35 | 32,373 | -0.03(-0.22%) |
Feb 17, 2015 | 14.16 | 14.44 | 13.86 | 14.38 | 28,369 | +0.02(+0.16%) |
Feb 13, 2015 | 14.34 | 14.36 | 14.36 | 14.36 | 45,605 | -0.10(-0.68%) |
Feb 12, 2015 | 14.60 | 14.60 | 14.23 | 14.45 | 25,157 | +0.01(+0.05%) |
Feb 11, 2015 | 14.45 | 14.73 | 14.35 | 14.45 | 57,660 | -0.04(-0.27%) |
Feb 10, 2015 | 14.81 | 14.81 | 14.47 | 14.49 | 27,112 | -0.16(-1.06%) |
Feb 09, 2015 | 14.37 | 14.64 | 14.23 | 14.64 | 43,639 | +0.09(+0.64%) |
Feb 06, 2015 | 14.49 | 14.77 | 14.28 | 14.55 | 24,978 | +0.05(+0.38%) |
Feb 05, 2015 | 14.86 | 15.10 | 14.22 | 14.49 | 34,834 | +0.07(+0.49%) |
Feb 04, 2015 | 14.74 | 14.74 | 14.24 | 14.42 | 96,455 | +0.00(+0.00%) |
Feb 03, 2015 | 14.23 | 14.91 | 14.23 | 14.42 | 38,743 | +0.20(+1.40%) |
Feb 02, 2015 | 14.96 | 15.11 | 13.98 | 14.22 | 35,229 | -0.57(-3.85%) |
Jan 30, 2015 | 14.74 | 14.74 | 14.54 | 14.79 | 34,200 | +0.21(+1.47%) |
Jan 29, 2015 | 14.51 | 14.83 | 14.51 | 14.58 | 18,270 | -0.04(-0.27%) |
Jan 28, 2015 | 14.79 | 14.92 | 14.44 | 14.62 | 37,776 | +0.07(+0.46%) |
Jan 27, 2015 | 14.77 | 15.07 | 14.38 | 14.55 | 47,137 | -0.30(-2.02%) |
Jan 26, 2015 | 14.85 | 15.18 | 14.70 | 14.85 | 83,408 | -0.01(-0.05%) |
Jan 23, 2015 | 14.77 | 15.20 | 14.75 | 14.86 | 54,212 | +0.14(+0.98%) |
Jan 22, 2015 | 14.65 | 14.73 | 14.38 | 14.72 | 48,058 | +0.03(+0.21%) |
Jan 21, 2015 | 14.70 | 14.70 | 14.15 | 14.68 | 73,436 | +0.35(+2.48%) |
Jan 20, 2015 | 14.62 | 14.62 | 14.03 | 14.33 | 67,377 | -0.07(-0.51%) |
Jan 16, 2015 | 14.11 | 14.46 | 13.94 | 14.40 | 61,208 | +0.30(+2.10%) |
Jan 15, 2015 | 14.01 | 14.20 | 13.67 | 14.11 | 37,679 | -0.04(-0.28%) |
Jan 14, 2015 | 13.88 | 14.30 | 13.34 | 14.15 | 51,131 | -0.08(-0.57%) |
Jan 13, 2015 | 13.48 | 14.23 | 13.48 | 14.23 | 89,092 | +0.60(+4.38%) |
Jan 12, 2015 | 14.61 | 14.73 | 14.02 | 13.63 | 126,279 | -0.79(-5.47%) |
Jan 09, 2015 | 14.46 | 14.77 | 14.10 | 14.42 | 104,892 | +0.02(+0.14%) |
Jan 08, 2015 | 13.33 | 14.62 | 13.25 | 14.40 | 151,865 | +1.22(+9.29%) |
Jan 07, 2015 | 13.34 | 13.50 | 12.97 | 13.18 | 129,324 | -0.14(-1.03%) |
Jan 06, 2015 | 12.84 | 13.84 | 12.63 | 13.31 | 156,742 | +0.68(+5.40%) |
Jan 05, 2015 | 11.68 | 12.63 | 11.64 | 12.63 | 119,266 | +0.99(+8.47%) |
Jan 02, 2015 | 11.54 | 11.69 | 11.33 | 11.64 | 57,334 | +0.20(+1.70%) |
Dec 31, 2014 | 11.48 | 11.45 | 11.45 | 11.45 | 45,149 | +0.07(+0.65%) |
Dec 30, 2014 | 11.50 | 11.50 | 11.34 | 11.37 | 13,380 | -0.13(-1.12%) |
Dec 29, 2014 | 11.15 | 11.53 | 10.99 | 11.50 | 47,937 | +0.20(+1.76%) |
Dec 26, 2014 | 10.83 | 11.54 | 10.82 | 11.30 | 5,843 | +0.51(+4.69%) |
Dec 24, 2014 | 11.09 | 10.80 | 10.80 | 10.80 | 60,028 | -0.29(-2.60%) |
Dec 23, 2014 | 11.54 | 11.54 | 10.14 | 11.09 | 87,402 | -0.40(-3.49%) |
Dec 22, 2014 | 10.97 | 11.68 | 10.14 | 11.49 | 61,867 | +0.35(+3.19%) |
Dec 19, 2014 | 10.24 | 11.21 | 10.24 | 11.13 | 172,614 | +0.63(+5.97%) |
Dec 18, 2014 | 10.52 | 10.56 | 10.33 | 10.51 | 170,266 | -0.01(-0.07%) |
Dec 17, 2014 | 10.45 | 10.53 | 10.36 | 10.51 | 88,926 | +0.10(+0.97%) |
Dec 16, 2014 | 10.61 | 10.61 | 10.33 | 10.41 | 57,873 | -0.16(-1.48%) |
Dec 15, 2014 | 10.72 | 10.76 | 10.49 | 10.57 | 41,178 | +0.04(+0.37%) |
Dec 12, 2014 | 10.38 | 10.86 | 10.33 | 10.53 | 177,613 | +0.24(+2.31%) |
Dec 11, 2014 | 10.10 | 10.42 | 9.905 | 10.29 | 229,407 | +0.27(+2.68%) |
Dec 10, 2014 | 9.820 | 10.05 | 9.816 | 10.02 | 52,488 | +0.15(+1.54%) |
Dec 09, 2014 | 9.784 | 9.917 | 9.629 | 9.870 | 67,131 | +0.07(+0.76%) |
Dec 08, 2014 | 9.617 | 9.823 | 9.609 | 9.796 | 106,513 | -0.10(-1.02%) |
Dec 05, 2014 | 9.414 | 9.897 | 9.379 | 9.897 | 44,502 | +0.52(+5.53%) |
Dec 04, 2014 | 9.457 | 9.473 | 9.254 | 9.379 | 23,703 | +0.08(+0.84%) |
Dec 03, 2014 | 9.169 | 9.406 | 9.169 | 9.301 | 13,762 | -0.13(-1.40%) |
Dec 02, 2014 | 9.328 | 9.449 | 9.321 | 9.434 | 74,468 | +0.10(+1.09%) |