Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.83 | 12.36 | 11.51 | 12.16 | 2,912,620 | +0.23(+1.93%) |
Feb 26, 2015 | 11.81 | 11.95 | 11.66 | 11.93 | 1,755,156 | +0.13(+1.10%) |
Feb 25, 2015 | 11.92 | 11.95 | 11.53 | 11.80 | 1,534,157 | -0.14(-1.17%) |
Feb 24, 2015 | 12.40 | 12.40 | 11.70 | 11.94 | 1,036,702 | -0.40(-3.24%) |
Feb 23, 2015 | 12.08 | 12.43 | 11.85 | 12.34 | 1,289,782 | +0.27(+2.24%) |
Feb 20, 2015 | 12.47 | 12.54 | 12.02 | 12.07 | 1,088,234 | -0.38(-3.05%) |
Feb 19, 2015 | 12.34 | 12.63 | 12.28 | 12.45 | 1,164,274 | +0.10(+0.81%) |
Feb 18, 2015 | 11.87 | 12.66 | 11.81 | 12.35 | 1,527,974 | +0.44(+3.69%) |
Feb 17, 2015 | 11.61 | 12.03 | 11.61 | 11.91 | 1,041,368 | +0.28(+2.41%) |
Feb 13, 2015 | 12.30 | 11.63 | 11.63 | 11.63 | 1,677,800 | -0.60(-4.91%) |
Feb 12, 2015 | 11.38 | 12.28 | 11.36 | 12.23 | 2,299,641 | +0.93(+8.23%) |
Feb 11, 2015 | 11.23 | 11.48 | 11.15 | 11.30 | 1,425,212 | +0.04(+0.36%) |
Feb 10, 2015 | 10.94 | 11.71 | 10.90 | 11.26 | 2,013,999 | +0.39(+3.59%) |
Feb 09, 2015 | 11.10 | 11.27 | 10.85 | 10.87 | 2,407,323 | -0.45(-3.98%) |
Feb 06, 2015 | 12.14 | 12.20 | 11.08 | 11.32 | 2,990,568 | -0.77(-6.37%) |
Feb 05, 2015 | 11.81 | 12.20 | 11.74 | 12.09 | 1,493,471 | +0.33(+2.81%) |
Feb 04, 2015 | 12.05 | 12.18 | 11.75 | 11.76 | 1,734,374 | -0.37(-3.05%) |
Feb 03, 2015 | 12.07 | 12.28 | 11.85 | 12.13 | 1,734,004 | +0.10(+0.83%) |
Feb 02, 2015 | 12.23 | 12.45 | 11.57 | 12.03 | 2,059,689 | -0.13(-1.07%) |
Jan 30, 2015 | 12.59 | 12.94 | 12.05 | 12.16 | 2,672,946 | -0.50(-3.95%) |
Jan 29, 2015 | 12.64 | 12.88 | 12.30 | 12.66 | 2,127,998 | +0.05(+0.40%) |
Jan 28, 2015 | 13.18 | 13.29 | 12.61 | 12.61 | 1,912,147 | -0.46(-3.52%) |
Jan 27, 2015 | 13.33 | 13.46 | 13.06 | 13.07 | 1,330,123 | -0.38(-2.83%) |
Jan 26, 2015 | 13.24 | 13.50 | 13.05 | 13.45 | 1,383,267 | +0.22(+1.66%) |
Jan 23, 2015 | 13.32 | 13.38 | 13.04 | 13.23 | 1,651,239 | -0.11(-0.82%) |
Jan 22, 2015 | 12.55 | 13.41 | 12.40 | 13.34 | 5,962,251 | +0.47(+3.65%) |
Jan 21, 2015 | 13.27 | 13.68 | 12.65 | 12.87 | 2,696,294 | -0.94(-6.81%) |
Jan 20, 2015 | 14.25 | 14.28 | 13.65 | 13.81 | 1,299,840 | -0.41(-2.88%) |
Jan 16, 2015 | 13.34 | 14.27 | 13.32 | 14.22 | 1,786,263 | +0.85(+6.36%) |
Jan 15, 2015 | 13.39 | 13.53 | 13.17 | 13.37 | 1,048,308 | +0.01(+0.07%) |
Jan 14, 2015 | 13.36 | 13.60 | 12.98 | 13.36 | 1,343,648 | -0.31(-2.27%) |
Jan 13, 2015 | 14.40 | 14.49 | 13.50 | 13.67 | 1,740,478 | -0.63(-4.41%) |
Jan 12, 2015 | 14.79 | 14.99 | 14.16 | 14.30 | 1,734,410 | -0.38(-2.59%) |
Jan 09, 2015 | 14.43 | 14.90 | 14.05 | 14.68 | 1,510,345 | +0.31(+2.16%) |
Jan 08, 2015 | 14.21 | 14.38 | 13.82 | 14.37 | 1,282,913 | +0.69(+5.04%) |
Jan 07, 2015 | 13.26 | 13.75 | 13.26 | 13.68 | 1,011,869 | +0.57(+4.35%) |
Jan 06, 2015 | 13.65 | 13.90 | 12.95 | 13.11 | 2,192,965 | -0.54(-3.96%) |
Jan 05, 2015 | 14.39 | 14.40 | 13.52 | 13.65 | 1,774,091 | -0.69(-4.81%) |
Jan 02, 2015 | 14.27 | 14.73 | 14.01 | 14.34 | 1,123,837 | +0.19(+1.34%) |
Dec 31, 2014 | 14.22 | 14.15 | 14.15 | 14.15 | 706,400 | +0.04(+0.25%) |
Dec 30, 2014 | 13.97 | 14.32 | 13.80 | 14.12 | 1,163,091 | +0.13(+0.97%) |
Dec 29, 2014 | 14.20 | 14.37 | 13.83 | 13.98 | 776,634 | -0.25(-1.76%) |
Dec 26, 2014 | 14.04 | 14.37 | 14.00 | 14.23 | 582,406 | +0.23(+1.64%) |
Dec 24, 2014 | 13.81 | 14.00 | 14.00 | 14.00 | 466,100 | +0.20(+1.45%) |
Dec 23, 2014 | 14.72 | 14.80 | 13.72 | 13.80 | 1,625,379 | -0.90(-6.12%) |
Dec 22, 2014 | 14.97 | 15.13 | 14.54 | 14.70 | 970,067 | -0.09(-0.61%) |
Dec 19, 2014 | 14.63 | 15.07 | 14.35 | 14.79 | 1,694,054 | +0.12(+0.85%) |
Dec 18, 2014 | 14.37 | 14.75 | 14.28 | 14.66 | 1,220,486 | +0.57(+4.08%) |
Dec 17, 2014 | 13.59 | 14.11 | 13.55 | 14.09 | 1,130,711 | +0.52(+3.83%) |
Dec 16, 2014 | 13.65 | 14.30 | 13.33 | 13.57 | 1,623,049 | -0.16(-1.17%) |
Dec 15, 2014 | 14.65 | 14.68 | 13.51 | 13.73 | 2,289,170 | -0.77(-5.31%) |
Dec 12, 2014 | 15.00 | 15.05 | 14.25 | 14.50 | 1,803,501 | -0.62(-4.10%) |
Dec 11, 2014 | 15.28 | 15.78 | 15.07 | 15.12 | 1,285,550 | +0.04(+0.27%) |
Dec 10, 2014 | 16.03 | 16.08 | 15.04 | 15.08 | 1,840,737 | -0.99(-6.16%) |
Dec 09, 2014 | 15.64 | 16.09 | 15.30 | 16.07 | 1,189,491 | +0.25(+1.58%) |
Dec 08, 2014 | 16.43 | 16.50 | 15.68 | 15.82 | 1,308,946 | -0.33(-2.04%) |
Dec 05, 2014 | 15.25 | 16.40 | 15.25 | 16.15 | 1,964,210 | +0.78(+5.07%) |
Dec 04, 2014 | 15.49 | 15.65 | 15.30 | 15.37 | 1,015,563 | -0.12(-0.77%) |
Dec 03, 2014 | 15.44 | 15.67 | 15.23 | 15.49 | 692,959 | +0.07(+0.45%) |
Dec 02, 2014 | 15.40 | 15.77 | 15.33 | 15.42 | 752,571 | +0.05(+0.33%) |