Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.42 | 14.00 | 13.12 | 13.90 | 1,295,664 | +0.08(+0.58%) |
Feb 26, 2015 | 14.39 | 14.67 | 13.58 | 13.82 | 1,465,817 | -1.17(-7.81%) |
Feb 25, 2015 | 14.68 | 15.36 | 14.56 | 14.99 | 1,182,776 | +0.18(+1.22%) |
Feb 24, 2015 | 15.49 | 15.68 | 14.38 | 14.81 | 1,215,779 | -0.67(-4.36%) |
Feb 23, 2015 | 15.23 | 15.74 | 14.60 | 15.48 | 1,381,552 | +0.27(+1.81%) |
Feb 20, 2015 | 15.23 | 15.44 | 15.17 | 15.21 | 596,918 | +0.03(+0.20%) |
Feb 19, 2015 | 14.68 | 15.45 | 14.60 | 15.18 | 864,911 | +0.48(+3.27%) |
Feb 18, 2015 | 14.66 | 14.84 | 14.29 | 14.70 | 695,432 | +0.01(+0.07%) |
Feb 17, 2015 | 13.58 | 14.76 | 13.58 | 14.69 | 2,818,102 | +1.93(+15.13%) |
Feb 13, 2015 | 12.70 | 12.76 | 12.76 | 12.76 | 445,700 | +0.11(+0.87%) |
Feb 12, 2015 | 12.45 | 12.85 | 12.32 | 12.65 | 417,046 | +0.28(+2.26%) |
Feb 11, 2015 | 12.54 | 13.00 | 12.27 | 12.37 | 575,671 | -0.21(-1.67%) |
Feb 10, 2015 | 12.42 | 12.62 | 12.13 | 12.58 | 348,920 | +0.25(+2.03%) |
Feb 09, 2015 | 12.30 | 12.84 | 12.26 | 12.33 | 581,560 | -0.06(-0.48%) |
Feb 06, 2015 | 12.87 | 13.03 | 12.32 | 12.39 | 558,418 | -0.47(-3.65%) |
Feb 05, 2015 | 12.24 | 12.91 | 12.24 | 12.86 | 735,030 | +0.46(+3.71%) |
Feb 04, 2015 | 12.11 | 12.50 | 11.97 | 12.40 | 537,215 | +0.16(+1.31%) |
Feb 03, 2015 | 11.91 | 12.25 | 11.53 | 12.24 | 710,159 | +0.35(+2.94%) |
Feb 02, 2015 | 12.02 | 12.18 | 11.55 | 11.89 | 738,823 | -0.11(-0.92%) |
Jan 30, 2015 | 12.19 | 12.54 | 11.99 | 12.00 | 524,074 | -0.30(-2.44%) |
Jan 29, 2015 | 12.00 | 12.30 | 11.85 | 12.30 | 481,017 | +0.30(+2.50%) |
Jan 28, 2015 | 12.41 | 12.41 | 11.90 | 12.00 | 623,858 | -0.32(-2.60%) |
Jan 27, 2015 | 12.44 | 12.59 | 12.03 | 12.32 | 509,482 | -0.12(-0.96%) |
Jan 26, 2015 | 12.21 | 12.54 | 12.01 | 12.44 | 667,685 | +0.26(+2.18%) |
Jan 23, 2015 | 12.19 | 12.34 | 11.97 | 12.18 | 610,947 | -0.04(-0.37%) |
Jan 22, 2015 | 11.96 | 12.30 | 11.52 | 12.22 | 738,617 | +0.37(+3.12%) |
Jan 21, 2015 | 11.74 | 12.05 | 11.51 | 11.85 | 708,582 | +0.08(+0.68%) |
Jan 20, 2015 | 12.13 | 12.22 | 11.42 | 11.77 | 811,502 | -0.34(-2.81%) |
Jan 16, 2015 | 11.81 | 12.19 | 11.73 | 12.11 | 702,232 | +0.24(+2.02%) |
Jan 15, 2015 | 12.31 | 12.33 | 11.77 | 11.87 | 901,770 | -0.36(-2.90%) |
Jan 14, 2015 | 11.58 | 12.26 | 11.33 | 12.22 | 789,998 | +0.62(+5.30%) |
Jan 13, 2015 | 12.01 | 12.35 | 11.54 | 11.61 | 1,134,026 | -0.30(-2.52%) |
Jan 12, 2015 | 13.41 | 13.47 | 11.33 | 11.91 | 3,517,541 | -2.04(-14.62%) |
Jan 09, 2015 | 14.56 | 14.73 | 13.76 | 13.95 | 1,225,767 | -0.61(-4.19%) |
Jan 08, 2015 | 15.08 | 15.23 | 14.35 | 14.56 | 879,410 | -0.37(-2.48%) |
Jan 07, 2015 | 14.49 | 14.97 | 14.31 | 14.93 | 770,775 | +0.82(+5.81%) |
Jan 06, 2015 | 15.03 | 15.18 | 13.95 | 14.11 | 947,828 | -0.89(-5.93%) |
Jan 05, 2015 | 14.75 | 15.21 | 14.55 | 15.00 | 754,439 | +0.06(+0.40%) |
Jan 02, 2015 | 14.58 | 15.01 | 14.30 | 14.94 | 879,765 | +0.47(+3.25%) |
Dec 31, 2014 | 14.56 | 14.47 | 14.47 | 14.47 | 983,800 | -0.05(-0.34%) |
Dec 30, 2014 | 14.37 | 15.11 | 14.32 | 14.52 | 1,132,499 | +0.04(+0.28%) |
Dec 29, 2014 | 13.98 | 14.49 | 13.90 | 14.48 | 1,127,358 | +0.56(+4.02%) |
Dec 26, 2014 | 13.83 | 14.20 | 13.69 | 13.92 | 814,267 | +0.04(+0.29%) |
Dec 24, 2014 | 13.49 | 13.88 | 13.88 | 13.88 | 573,800 | +0.47(+3.47%) |
Dec 23, 2014 | 13.49 | 13.50 | 12.71 | 13.41 | 1,656,300 | -0.01(-0.04%) |
Dec 22, 2014 | 13.04 | 13.42 | 12.77 | 13.42 | 1,233,136 | +0.21(+1.59%) |
Dec 19, 2014 | 13.76 | 13.76 | 13.19 | 13.21 | 2,868,261 | -0.59(-4.28%) |
Dec 18, 2014 | 13.80 | 14.02 | 13.55 | 13.80 | 1,214,334 | +0.30(+2.22%) |
Dec 17, 2014 | 12.66 | 13.50 | 12.60 | 13.50 | 1,116,415 | +0.90(+7.14%) |
Dec 16, 2014 | 13.00 | 13.50 | 12.58 | 12.60 | 1,494,240 | -0.40(-3.08%) |
Dec 15, 2014 | 14.07 | 14.17 | 12.83 | 13.00 | 1,662,344 | -0.97(-6.94%) |
Dec 12, 2014 | 14.30 | 14.49 | 13.85 | 13.97 | 1,276,406 | -0.33(-2.31%) |
Dec 11, 2014 | 15.47 | 16.04 | 14.17 | 14.30 | 1,768,700 | -1.29(-8.27%) |
Dec 10, 2014 | 15.66 | 16.10 | 15.47 | 15.59 | 892,221 | -0.24(-1.52%) |
Dec 09, 2014 | 14.69 | 15.87 | 14.35 | 15.83 | 1,407,853 | +0.96(+6.46%) |
Dec 08, 2014 | 15.16 | 15.48 | 14.76 | 14.87 | 830,840 | -0.35(-2.30%) |
Dec 05, 2014 | 15.20 | 15.46 | 15.01 | 15.22 | 855,676 | +0.00(+0.00%) |
Dec 04, 2014 | 15.43 | 15.57 | 15.11 | 15.22 | 578,416 | -0.26(-1.68%) |
Dec 03, 2014 | 16.11 | 16.15 | 15.35 | 15.48 | 1,105,470 | -0.68(-4.21%) |
Dec 02, 2014 | 15.53 | 16.18 | 15.29 | 16.16 | 1,185,622 | +0.63(+4.06%) |