Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.84 | 13.87 | 13.76 | 13.76 | 1,269,283 | -0.12(-0.88%) |
Feb 26, 2015 | 13.83 | 13.90 | 13.75 | 13.88 | 2,109,981 | +0.03(+0.25%) |
Feb 25, 2015 | 13.87 | 13.93 | 13.78 | 13.85 | 2,115,689 | +0.00(+0.00%) |
Feb 24, 2015 | 13.74 | 13.87 | 13.65 | 13.85 | 3,877,164 | +0.12(+0.89%) |
Feb 23, 2015 | 13.69 | 13.76 | 13.62 | 13.73 | 2,491,765 | -0.03(-0.25%) |
Feb 20, 2015 | 13.70 | 13.78 | 13.64 | 13.76 | 3,037,392 | +0.06(+0.45%) |
Feb 19, 2015 | 13.82 | 13.85 | 13.61 | 13.70 | 3,578,540 | -0.12(-0.88%) |
Feb 18, 2015 | 13.94 | 13.94 | 13.53 | 13.82 | 6,696,990 | -0.13(-0.94%) |
Feb 17, 2015 | 14.01 | 14.06 | 13.79 | 13.95 | 4,750,234 | -0.06(-0.43%) |
Feb 13, 2015 | 14.35 | 14.01 | 14.01 | 14.01 | 5,080,287 | -0.37(-2.60%) |
Feb 12, 2015 | 14.14 | 14.74 | 13.84 | 14.39 | 6,479,475 | -0.15(-1.00%) |
Feb 11, 2015 | 14.64 | 14.73 | 14.45 | 14.53 | 3,175,227 | -0.16(-1.07%) |
Feb 10, 2015 | 14.65 | 14.78 | 14.35 | 14.69 | 1,929,704 | +0.13(+0.90%) |
Feb 09, 2015 | 14.69 | 14.79 | 14.52 | 14.56 | 1,986,872 | -0.20(-1.36%) |
Feb 06, 2015 | 14.79 | 14.92 | 14.74 | 14.76 | 2,512,146 | +0.06(+0.41%) |
Feb 05, 2015 | 14.54 | 14.72 | 14.52 | 14.70 | 1,579,419 | +0.16(+1.08%) |
Feb 04, 2015 | 14.42 | 14.72 | 14.38 | 14.54 | 3,325,158 | +0.04(+0.30%) |
Feb 03, 2015 | 14.01 | 14.54 | 13.99 | 14.50 | 2,944,475 | +0.54(+3.86%) |
Feb 02, 2015 | 13.76 | 14.01 | 13.66 | 13.96 | 1,860,385 | +0.24(+1.78%) |
Jan 30, 2015 | 13.96 | 13.96 | 13.68 | 13.72 | 2,360,049 | -0.31(-2.23%) |
Jan 29, 2015 | 13.93 | 14.08 | 13.86 | 14.03 | 2,562,575 | +0.08(+0.56%) |
Jan 28, 2015 | 14.37 | 14.40 | 13.91 | 13.95 | 2,547,261 | -0.34(-2.38%) |
Jan 27, 2015 | 14.25 | 14.37 | 14.19 | 14.29 | 3,566,914 | -0.17(-1.20%) |
Jan 26, 2015 | 14.17 | 14.48 | 14.12 | 14.46 | 2,413,862 | +0.25(+1.78%) |
Jan 23, 2015 | 14.23 | 14.39 | 14.12 | 14.21 | 1,246,374 | -0.01(-0.06%) |
Jan 22, 2015 | 14.03 | 14.30 | 13.92 | 14.22 | 2,193,275 | +0.30(+2.12%) |
Jan 21, 2015 | 13.82 | 14.01 | 13.75 | 13.92 | 1,909,337 | +0.02(+0.13%) |
Jan 20, 2015 | 14.05 | 14.17 | 13.87 | 13.91 | 2,755,633 | +0.03(+0.25%) |
Jan 16, 2015 | 13.70 | 13.99 | 13.65 | 13.87 | 4,119,490 | +0.14(+1.01%) |
Jan 15, 2015 | 13.81 | 13.85 | 13.62 | 13.73 | 3,832,740 | -0.09(-0.63%) |
Jan 14, 2015 | 13.52 | 13.85 | 13.44 | 13.82 | 5,002,282 | +0.17(+1.21%) |
Jan 13, 2015 | 13.58 | 13.80 | 13.45 | 13.65 | 5,627,036 | +0.17(+1.29%) |
Jan 12, 2015 | 13.59 | 13.65 | 13.40 | 13.48 | 2,925,975 | -0.09(-0.64%) |
Jan 09, 2015 | 13.62 | 13.72 | 13.51 | 13.57 | 3,856,255 | -0.10(-0.76%) |
Jan 08, 2015 | 13.84 | 13.96 | 13.62 | 13.67 | 6,201,239 | -0.12(-0.88%) |
Jan 07, 2015 | 14.45 | 14.52 | 13.22 | 13.79 | 18,225,730 | -0.59(-4.11%) |
Jan 06, 2015 | 14.65 | 14.69 | 13.92 | 14.39 | 4,693,539 | -0.23(-1.61%) |
Jan 05, 2015 | 14.73 | 14.77 | 14.46 | 14.62 | 2,407,526 | -0.15(-1.00%) |
Jan 02, 2015 | 14.60 | 14.84 | 14.43 | 14.77 | 1,839,903 | +0.22(+1.50%) |
Dec 31, 2014 | 14.64 | 14.55 | 14.55 | 14.55 | 1,480,947 | -0.10(-0.65%) |
Dec 30, 2014 | 14.70 | 14.78 | 14.64 | 14.65 | 1,276,152 | -0.03(-0.24%) |
Dec 29, 2014 | 14.70 | 14.81 | 14.62 | 14.68 | 1,394,094 | -0.08(-0.53%) |
Dec 26, 2014 | 14.60 | 14.79 | 14.59 | 14.76 | 1,135,987 | +0.16(+1.07%) |
Dec 24, 2014 | 14.47 | 14.60 | 14.60 | 14.60 | 1,335,702 | +0.16(+1.08%) |
Dec 23, 2014 | 14.79 | 14.79 | 14.40 | 14.45 | 3,842,366 | +0.28(+1.97%) |
Dec 22, 2014 | 14.24 | 14.56 | 14.05 | 14.17 | 2,089,459 | -0.03(-0.18%) |
Dec 19, 2014 | 14.46 | 14.56 | 14.19 | 14.19 | 6,050,102 | -0.25(-1.75%) |
Dec 18, 2014 | 14.63 | 14.70 | 14.27 | 14.45 | 2,032,297 | -0.06(-0.42%) |
Dec 17, 2014 | 14.18 | 14.52 | 14.05 | 14.51 | 2,704,245 | +0.33(+2.33%) |
Dec 16, 2014 | 14.30 | 14.38 | 14.16 | 14.18 | 2,036,143 | -0.21(-1.45%) |
Dec 15, 2014 | 14.56 | 14.67 | 14.11 | 14.39 | 2,136,733 | -0.13(-0.90%) |
Dec 12, 2014 | 14.54 | 14.77 | 14.50 | 14.52 | 1,914,808 | -0.20(-1.36%) |
Dec 11, 2014 | 14.79 | 15.03 | 14.70 | 14.72 | 3,204,935 | +0.02(+0.12%) |
Dec 10, 2014 | 15.20 | 15.20 | 14.68 | 14.70 | 4,221,958 | -0.52(-3.43%) |
Dec 09, 2014 | 14.84 | 15.22 | 14.70 | 15.22 | 1,929,951 | +0.25(+1.69%) |
Dec 08, 2014 | 14.88 | 15.23 | 14.84 | 14.97 | 1,641,934 | +0.05(+0.35%) |
Dec 05, 2014 | 15.03 | 15.19 | 14.83 | 14.92 | 2,432,142 | -0.12(-0.81%) |
Dec 04, 2014 | 14.89 | 15.12 | 14.89 | 15.04 | 2,689,278 | +0.12(+0.82%) |
Dec 03, 2014 | 14.77 | 15.01 | 14.76 | 14.92 | 1,763,501 | +0.12(+0.82%) |
Dec 02, 2014 | 14.72 | 14.84 | 14.69 | 14.79 | 1,793,113 | +0.08(+0.53%) |