Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.38 | 13.51 | 12.82 | 12.94 | 827,955 | -0.49(-3.62%) |
Feb 26, 2015 | 13.33 | 13.57 | 13.05 | 13.43 | 573,848 | +0.08(+0.56%) |
Feb 25, 2015 | 13.01 | 13.57 | 12.97 | 13.35 | 1,080,555 | +0.33(+2.57%) |
Feb 24, 2015 | 13.53 | 13.69 | 12.89 | 13.02 | 1,450,379 | -0.56(-4.13%) |
Feb 23, 2015 | 12.99 | 13.78 | 12.99 | 13.58 | 1,655,353 | +0.47(+3.58%) |
Feb 20, 2015 | 13.02 | 13.19 | 12.91 | 13.11 | 903,702 | +0.11(+0.84%) |
Feb 19, 2015 | 13.05 | 13.25 | 12.93 | 13.00 | 1,047,508 | -0.08(-0.64%) |
Feb 18, 2015 | 12.91 | 13.11 | 12.76 | 13.08 | 1,045,288 | +0.18(+1.36%) |
Feb 17, 2015 | 12.75 | 13.38 | 12.75 | 12.91 | 1,168,711 | +0.22(+1.72%) |
Feb 13, 2015 | 13.27 | 12.69 | 12.69 | 12.69 | 2,096,305 | -0.71(-5.31%) |
Feb 12, 2015 | 13.23 | 13.45 | 12.96 | 13.40 | 1,555,760 | +0.30(+2.30%) |
Feb 11, 2015 | 13.45 | 13.84 | 13.03 | 13.10 | 1,145,660 | -0.34(-2.55%) |
Feb 10, 2015 | 13.54 | 13.91 | 13.34 | 13.44 | 840,472 | +0.05(+0.37%) |
Feb 09, 2015 | 13.53 | 13.81 | 13.36 | 13.39 | 1,181,730 | +0.00(+0.00%) |
Feb 06, 2015 | 13.23 | 13.69 | 13.13 | 13.39 | 1,464,261 | +0.42(+3.23%) |
Feb 05, 2015 | 12.70 | 13.16 | 12.70 | 12.97 | 1,132,646 | +0.28(+2.21%) |
Feb 04, 2015 | 12.78 | 13.27 | 12.04 | 12.69 | 1,771,876 | -0.08(-0.62%) |
Feb 03, 2015 | 12.66 | 12.85 | 12.19 | 12.77 | 821,027 | +0.14(+1.13%) |
Feb 02, 2015 | 13.13 | 13.49 | 12.37 | 12.63 | 1,142,832 | -0.42(-3.21%) |
Jan 30, 2015 | 13.35 | 13.53 | 13.04 | 13.05 | 1,036,476 | -0.39(-2.87%) |
Jan 29, 2015 | 13.22 | 13.49 | 12.88 | 13.43 | 1,099,324 | +0.21(+1.58%) |
Jan 28, 2015 | 14.04 | 14.04 | 13.07 | 13.22 | 1,252,682 | -0.74(-5.28%) |
Jan 27, 2015 | 13.77 | 14.33 | 13.57 | 13.96 | 1,240,213 | +0.01(+0.06%) |
Jan 26, 2015 | 13.36 | 13.98 | 13.15 | 13.95 | 1,120,843 | +0.57(+4.26%) |
Jan 23, 2015 | 13.43 | 13.81 | 13.16 | 13.38 | 1,554,591 | -0.02(-0.12%) |
Jan 22, 2015 | 12.73 | 13.41 | 12.47 | 13.40 | 1,160,376 | +0.75(+5.96%) |
Jan 21, 2015 | 13.12 | 13.35 | 12.44 | 12.65 | 784,644 | -0.67(-5.03%) |
Jan 20, 2015 | 13.18 | 13.35 | 12.71 | 13.32 | 843,383 | +0.15(+1.15%) |
Jan 16, 2015 | 12.55 | 13.25 | 12.55 | 13.17 | 748,747 | +0.54(+4.31%) |
Jan 15, 2015 | 13.08 | 13.30 | 12.60 | 12.62 | 741,537 | -0.40(-3.09%) |
Jan 14, 2015 | 12.64 | 13.30 | 12.60 | 13.02 | 823,212 | +0.19(+1.50%) |
Jan 13, 2015 | 12.98 | 13.29 | 12.59 | 12.83 | 1,473,392 | +0.00(+0.00%) |
Jan 12, 2015 | 12.82 | 12.96 | 12.63 | 12.83 | 853,735 | +0.02(+0.13%) |
Jan 09, 2015 | 12.81 | 12.96 | 12.44 | 12.81 | 498,048 | +0.04(+0.33%) |
Jan 08, 2015 | 12.98 | 12.98 | 12.53 | 12.77 | 851,983 | -0.14(-1.10%) |
Jan 07, 2015 | 12.29 | 12.94 | 12.21 | 12.91 | 872,417 | +0.72(+5.91%) |
Jan 06, 2015 | 12.45 | 12.76 | 11.88 | 12.19 | 1,239,923 | -0.16(-1.29%) |
Jan 05, 2015 | 12.76 | 12.86 | 12.19 | 12.35 | 1,701,967 | -0.61(-4.72%) |
Jan 02, 2015 | 12.94 | 13.28 | 12.77 | 12.96 | 1,151,365 | +0.13(+1.04%) |
Dec 31, 2014 | 12.71 | 12.83 | 12.83 | 12.83 | 1,020,989 | +0.22(+1.73%) |
Dec 30, 2014 | 12.53 | 12.83 | 12.40 | 12.61 | 1,011,228 | +0.08(+0.67%) |
Dec 29, 2014 | 12.49 | 12.82 | 12.36 | 12.53 | 1,680,681 | +0.01(+0.07%) |
Dec 26, 2014 | 12.32 | 12.57 | 12.29 | 12.52 | 407,171 | +0.32(+2.61%) |
Dec 24, 2014 | 11.99 | 12.20 | 12.20 | 12.20 | 290,022 | +0.21(+1.75%) |
Dec 23, 2014 | 12.23 | 12.46 | 11.58 | 11.99 | 821,963 | -0.20(-1.65%) |
Dec 22, 2014 | 12.38 | 12.50 | 11.88 | 12.19 | 446,030 | -0.19(-1.55%) |
Dec 19, 2014 | 12.59 | 12.74 | 11.89 | 12.39 | 1,961,827 | -0.23(-1.79%) |
Dec 18, 2014 | 12.44 | 12.62 | 12.31 | 12.61 | 1,069,402 | +0.33(+2.66%) |
Dec 17, 2014 | 11.53 | 12.30 | 11.48 | 12.29 | 857,172 | +0.73(+6.30%) |
Dec 16, 2014 | 11.40 | 12.01 | 11.34 | 11.56 | 787,835 | +0.08(+0.73%) |
Dec 15, 2014 | 12.64 | 12.65 | 11.47 | 11.47 | 1,351,746 | -1.09(-8.67%) |
Dec 12, 2014 | 12.30 | 12.85 | 12.30 | 12.56 | 2,092,797 | +0.08(+0.60%) |
Dec 11, 2014 | 12.38 | 12.56 | 12.08 | 12.49 | 953,090 | +0.23(+1.84%) |
Dec 10, 2014 | 12.40 | 12.46 | 12.24 | 12.26 | 629,700 | -0.20(-1.61%) |
Dec 09, 2014 | 11.86 | 12.47 | 11.62 | 12.46 | 725,770 | +0.48(+3.98%) |
Dec 08, 2014 | 12.00 | 12.35 | 11.95 | 11.98 | 687,972 | -0.03(-0.21%) |
Dec 05, 2014 | 11.87 | 12.04 | 11.85 | 12.01 | 647,873 | +0.13(+1.06%) |
Dec 04, 2014 | 11.80 | 11.92 | 11.62 | 11.88 | 697,940 | +0.08(+0.71%) |
Dec 03, 2014 | 11.82 | 11.83 | 11.56 | 11.80 | 509,502 | +0.02(+0.14%) |
Dec 02, 2014 | 11.49 | 11.83 | 11.49 | 11.78 | 1,035,558 | +0.32(+2.78%) |