Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.08 | 14.37 | 13.85 | 13.89 | 78,992 | -0.24(-1.70%) |
Feb 26, 2015 | 14.23 | 14.23 | 14.07 | 14.13 | 53,465 | -0.12(-0.81%) |
Feb 25, 2015 | 14.38 | 14.49 | 14.19 | 14.24 | 46,858 | -0.16(-1.11%) |
Feb 24, 2015 | 14.50 | 14.69 | 14.32 | 14.40 | 85,264 | -0.12(-0.86%) |
Feb 23, 2015 | 14.33 | 14.53 | 14.00 | 14.53 | 73,886 | +0.16(+1.11%) |
Feb 20, 2015 | 14.59 | 14.69 | 14.19 | 14.37 | 70,262 | -0.20(-1.34%) |
Feb 19, 2015 | 14.31 | 14.74 | 14.31 | 14.56 | 78,855 | +0.18(+1.24%) |
Feb 18, 2015 | 14.22 | 14.64 | 14.21 | 14.39 | 103,356 | +0.14(+1.00%) |
Feb 17, 2015 | 14.21 | 14.57 | 14.21 | 14.24 | 163,344 | +0.11(+0.76%) |
Feb 13, 2015 | 13.29 | 14.14 | 14.14 | 14.14 | 325,303 | +0.85(+6.43%) |
Feb 12, 2015 | 13.43 | 13.49 | 13.26 | 13.28 | 100,959 | -0.04(-0.33%) |
Feb 11, 2015 | 13.74 | 13.75 | 13.26 | 13.33 | 291,439 | -0.22(-1.64%) |
Feb 10, 2015 | 13.55 | 13.79 | 13.33 | 13.55 | 104,295 | +0.08(+0.59%) |
Feb 09, 2015 | 13.67 | 13.67 | 13.34 | 13.47 | 126,002 | -0.33(-2.39%) |
Feb 06, 2015 | 13.88 | 14.00 | 13.67 | 13.80 | 65,252 | -0.05(-0.39%) |
Feb 05, 2015 | 13.60 | 14.01 | 13.60 | 13.85 | 60,199 | +0.31(+2.30%) |
Feb 04, 2015 | 13.78 | 13.83 | 13.50 | 13.54 | 51,575 | -0.24(-1.74%) |
Feb 03, 2015 | 13.16 | 13.82 | 13.09 | 13.78 | 89,997 | +0.75(+5.74%) |
Feb 02, 2015 | 13.04 | 13.11 | 12.76 | 13.03 | 63,549 | +0.10(+0.76%) |
Jan 30, 2015 | 13.14 | 13.33 | 12.93 | 12.94 | 210,724 | -0.31(-2.35%) |
Jan 29, 2015 | 13.17 | 13.31 | 12.94 | 13.25 | 48,039 | +0.18(+1.36%) |
Jan 28, 2015 | 13.43 | 13.63 | 12.88 | 13.07 | 123,930 | -0.40(-2.97%) |
Jan 27, 2015 | 13.18 | 13.63 | 12.85 | 13.47 | 88,537 | +0.12(+0.93%) |
Jan 26, 2015 | 13.65 | 13.65 | 13.26 | 13.34 | 57,823 | -0.34(-2.47%) |
Jan 23, 2015 | 13.87 | 14.02 | 13.32 | 13.68 | 101,868 | -0.19(-1.35%) |
Jan 22, 2015 | 13.84 | 14.14 | 13.71 | 13.87 | 87,300 | +0.02(+0.13%) |
Jan 21, 2015 | 13.71 | 14.06 | 13.67 | 13.85 | 79,929 | +0.20(+1.43%) |
Jan 20, 2015 | 13.85 | 13.98 | 13.45 | 13.66 | 98,059 | -0.26(-1.85%) |
Jan 16, 2015 | 13.74 | 14.18 | 13.74 | 13.91 | 167,163 | +0.12(+0.90%) |
Jan 15, 2015 | 14.02 | 14.04 | 13.43 | 13.79 | 176,624 | -0.28(-1.96%) |
Jan 14, 2015 | 13.59 | 14.19 | 13.56 | 14.07 | 83,121 | +0.41(+3.00%) |
Jan 13, 2015 | 13.55 | 13.67 | 13.27 | 13.66 | 137,539 | +0.21(+1.59%) |
Jan 12, 2015 | 13.84 | 13.84 | 13.24 | 13.44 | 171,818 | -0.42(-3.02%) |
Jan 09, 2015 | 14.01 | 14.09 | 13.67 | 13.86 | 123,066 | -0.11(-0.77%) |
Jan 08, 2015 | 13.36 | 14.03 | 13.35 | 13.97 | 254,060 | +0.72(+5.44%) |
Jan 07, 2015 | 13.19 | 13.43 | 12.74 | 13.25 | 220,593 | +0.08(+0.61%) |
Jan 06, 2015 | 13.45 | 13.73 | 12.98 | 13.17 | 142,351 | -0.40(-2.95%) |
Jan 05, 2015 | 13.67 | 13.83 | 13.23 | 13.57 | 181,256 | -0.12(-0.91%) |
Jan 02, 2015 | 14.12 | 14.48 | 13.66 | 13.69 | 147,601 | -0.38(-2.72%) |
Dec 31, 2014 | 13.77 | 14.07 | 14.07 | 14.07 | 327,774 | +0.28(+2.07%) |
Dec 30, 2014 | 13.84 | 14.12 | 13.42 | 13.79 | 180,805 | -0.12(-0.90%) |
Dec 29, 2014 | 13.95 | 14.12 | 13.45 | 13.91 | 171,974 | -0.11(-0.76%) |
Dec 26, 2014 | 14.30 | 14.36 | 13.76 | 14.02 | 140,376 | -0.24(-1.68%) |
Dec 24, 2014 | 13.89 | 14.26 | 14.26 | 14.26 | 60,095 | +0.33(+2.36%) |
Dec 23, 2014 | 13.94 | 14.22 | 13.83 | 13.93 | 164,769 | -0.02(-0.13%) |
Dec 22, 2014 | 13.96 | 14.03 | 13.62 | 13.95 | 193,301 | +0.05(+0.38%) |
Dec 19, 2014 | 14.07 | 14.24 | 13.64 | 13.90 | 315,264 | -0.23(-1.64%) |
Dec 18, 2014 | 13.40 | 14.16 | 12.96 | 14.13 | 211,096 | +1.05(+8.03%) |
Dec 17, 2014 | 12.04 | 13.08 | 11.97 | 13.08 | 141,539 | +1.01(+8.33%) |
Dec 16, 2014 | 11.76 | 12.34 | 11.59 | 12.07 | 153,787 | +0.27(+2.26%) |
Dec 15, 2014 | 11.58 | 11.88 | 11.23 | 11.80 | 260,723 | +0.22(+1.92%) |
Dec 12, 2014 | 11.57 | 11.69 | 11.44 | 11.58 | 98,139 | -0.13(-1.14%) |
Dec 11, 2014 | 12.02 | 12.15 | 11.67 | 11.72 | 82,788 | -0.30(-2.52%) |
Dec 10, 2014 | 11.90 | 12.11 | 11.83 | 12.02 | 179,867 | +0.11(+0.90%) |
Dec 09, 2014 | 11.67 | 11.94 | 11.35 | 11.91 | 171,129 | +0.07(+0.60%) |
Dec 08, 2014 | 12.03 | 12.04 | 11.75 | 11.84 | 207,808 | -0.26(-2.13%) |
Dec 05, 2014 | 11.90 | 12.23 | 11.90 | 12.10 | 72,457 | +0.21(+1.80%) |
Dec 04, 2014 | 11.99 | 12.00 | 11.74 | 11.88 | 155,450 | -0.17(-1.40%) |
Dec 03, 2014 | 12.36 | 12.45 | 11.93 | 12.05 | 191,337 | -0.32(-2.59%) |
Dec 02, 2014 | 12.42 | 12.55 | 12.21 | 12.37 | 192,705 | -0.06(-0.50%) |