Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.42 | 14.43 | 14.30 | 14.32 | 2,538,877 | -0.14(-0.95%) |
Feb 26, 2015 | 14.49 | 14.55 | 14.36 | 14.45 | 3,325,168 | -0.04(-0.30%) |
Feb 25, 2015 | 14.46 | 14.54 | 14.41 | 14.50 | 2,037,959 | +0.04(+0.28%) |
Feb 24, 2015 | 14.49 | 14.62 | 14.39 | 14.46 | 3,111,969 | -0.04(-0.28%) |
Feb 23, 2015 | 14.53 | 14.54 | 14.39 | 14.50 | 2,494,307 | -0.04(-0.29%) |
Feb 20, 2015 | 14.34 | 14.54 | 14.22 | 14.54 | 2,594,725 | +0.18(+1.27%) |
Feb 19, 2015 | 14.16 | 14.38 | 14.16 | 14.36 | 3,107,204 | +0.11(+0.78%) |
Feb 18, 2015 | 14.18 | 14.33 | 14.16 | 14.25 | 2,878,445 | -0.00(-0.02%) |
Feb 17, 2015 | 14.13 | 14.25 | 14.06 | 14.25 | 2,993,164 | +0.13(+0.89%) |
Feb 13, 2015 | 14.23 | 14.12 | 14.12 | 14.12 | 2,842,144 | -0.08(-0.54%) |
Feb 12, 2015 | 14.07 | 14.27 | 14.05 | 14.20 | 2,870,271 | +0.16(+1.16%) |
Feb 11, 2015 | 13.85 | 14.09 | 13.82 | 14.04 | 3,453,391 | +0.18(+1.30%) |
Feb 10, 2015 | 13.90 | 14.00 | 13.72 | 13.86 | 3,112,698 | +0.02(+0.12%) |
Feb 09, 2015 | 13.99 | 14.02 | 13.81 | 13.84 | 2,880,481 | -0.21(-1.51%) |
Feb 06, 2015 | 13.88 | 14.05 | 13.82 | 14.05 | 4,475,098 | +0.27(+1.94%) |
Feb 05, 2015 | 13.64 | 13.96 | 13.61 | 13.79 | 2,949,376 | +0.20(+1.47%) |
Feb 04, 2015 | 13.39 | 13.66 | 13.34 | 13.59 | 3,938,233 | +0.16(+1.17%) |
Feb 03, 2015 | 13.41 | 13.49 | 13.35 | 13.43 | 3,596,377 | +0.07(+0.51%) |
Feb 02, 2015 | 13.02 | 13.37 | 13.02 | 13.36 | 4,717,714 | +0.35(+2.65%) |
Jan 30, 2015 | 12.88 | 13.13 | 12.82 | 13.02 | 5,029,435 | +0.12(+0.95%) |
Jan 29, 2015 | 12.92 | 13.09 | 12.79 | 12.89 | 5,264,533 | +0.04(+0.29%) |
Jan 28, 2015 | 13.15 | 13.22 | 12.82 | 12.86 | 3,963,859 | -0.30(-2.26%) |
Jan 27, 2015 | 13.17 | 13.28 | 13.15 | 13.15 | 2,587,388 | -0.14(-1.05%) |
Jan 26, 2015 | 13.26 | 13.33 | 13.17 | 13.29 | 3,175,959 | +0.00(+0.02%) |
Jan 23, 2015 | 13.26 | 13.35 | 13.19 | 13.29 | 2,886,612 | +0.01(+0.04%) |
Jan 22, 2015 | 13.04 | 13.31 | 12.95 | 13.28 | 4,214,383 | +0.24(+1.84%) |
Jan 21, 2015 | 13.05 | 13.18 | 12.95 | 13.04 | 2,866,932 | -0.07(-0.54%) |
Jan 20, 2015 | 13.30 | 13.35 | 13.04 | 13.12 | 4,434,617 | -0.10(-0.73%) |
Jan 16, 2015 | 13.05 | 13.24 | 13.00 | 13.21 | 7,716,905 | +0.15(+1.16%) |
Jan 15, 2015 | 13.04 | 13.19 | 12.90 | 13.06 | 4,288,663 | +0.03(+0.22%) |
Jan 14, 2015 | 13.17 | 13.31 | 12.87 | 13.03 | 4,936,477 | -0.30(-2.25%) |
Jan 13, 2015 | 13.57 | 13.71 | 13.23 | 13.33 | 6,214,832 | -0.18(-1.35%) |
Jan 12, 2015 | 13.81 | 13.84 | 13.49 | 13.51 | 4,863,724 | -0.33(-2.37%) |
Jan 09, 2015 | 14.05 | 14.10 | 13.79 | 13.84 | 2,503,413 | -0.15(-1.04%) |
Jan 08, 2015 | 13.84 | 14.08 | 13.83 | 13.99 | 4,223,881 | +0.21(+1.55%) |
Jan 07, 2015 | 13.67 | 13.78 | 13.51 | 13.77 | 3,472,471 | +0.19(+1.43%) |
Jan 06, 2015 | 13.63 | 13.69 | 13.46 | 13.58 | 3,625,198 | -0.01(-0.06%) |
Jan 05, 2015 | 13.59 | 13.67 | 13.49 | 13.59 | 3,349,750 | -0.07(-0.52%) |
Jan 02, 2015 | 13.76 | 13.82 | 13.53 | 13.66 | 2,089,596 | -0.03(-0.21%) |
Dec 31, 2014 | 13.95 | 13.69 | 13.69 | 13.69 | 1,544,750 | -0.19(-1.38%) |
Dec 30, 2014 | 13.93 | 13.94 | 13.83 | 13.88 | 1,254,376 | -0.06(-0.45%) |
Dec 29, 2014 | 13.89 | 14.00 | 13.83 | 13.94 | 1,483,254 | +0.04(+0.31%) |
Dec 26, 2014 | 13.93 | 14.05 | 13.90 | 13.90 | 1,241,668 | -0.01(-0.08%) |
Dec 24, 2014 | 14.07 | 13.91 | 13.91 | 13.91 | 1,212,956 | -0.11(-0.81%) |
Dec 23, 2014 | 14.13 | 14.19 | 14.02 | 14.03 | 2,824,167 | -0.04(-0.30%) |
Dec 22, 2014 | 13.81 | 14.09 | 13.81 | 14.07 | 3,177,666 | +0.17(+1.23%) |
Dec 19, 2014 | 13.77 | 13.96 | 13.69 | 13.90 | 7,797,674 | +0.24(+1.73%) |
Dec 18, 2014 | 13.42 | 13.66 | 13.31 | 13.66 | 2,699,448 | +0.38(+2.86%) |
Dec 17, 2014 | 13.13 | 13.33 | 13.07 | 13.28 | 2,711,210 | +0.23(+1.73%) |
Dec 16, 2014 | 13.27 | 13.33 | 13.05 | 13.05 | 5,235,172 | -0.21(-1.55%) |
Dec 15, 2014 | 13.20 | 13.37 | 13.13 | 13.26 | 4,564,252 | +0.10(+0.76%) |
Dec 12, 2014 | 13.27 | 13.77 | 13.12 | 13.16 | 5,567,940 | -0.25(-1.83%) |
Dec 11, 2014 | 13.10 | 13.44 | 13.07 | 13.41 | 5,548,232 | +0.34(+2.58%) |
Dec 10, 2014 | 13.12 | 13.24 | 13.06 | 13.07 | 4,122,251 | -0.13(-1.02%) |
Dec 09, 2014 | 13.34 | 13.35 | 13.17 | 13.20 | 6,052,608 | +0.04(+0.32%) |
Dec 08, 2014 | 13.11 | 13.37 | 13.11 | 13.16 | 4,214,652 | +0.17(+1.27%) |
Dec 05, 2014 | 13.09 | 13.23 | 12.98 | 13.00 | 3,198,788 | -0.07(-0.57%) |
Dec 04, 2014 | 12.98 | 13.09 | 12.91 | 13.07 | 2,339,812 | +0.12(+0.89%) |
Dec 03, 2014 | 12.83 | 12.96 | 12.77 | 12.95 | 1,871,746 | +0.13(+1.03%) |
Dec 02, 2014 | 12.65 | 12.83 | 12.61 | 12.82 | 2,017,020 | +0.23(+1.81%) |