Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.48 | 14.57 | 14.40 | 14.46 | 100,108 | -0.06(-0.38%) |
Feb 26, 2015 | 14.53 | 14.69 | 14.45 | 14.51 | 63,802 | -0.08(-0.55%) |
Feb 25, 2015 | 14.58 | 14.68 | 14.50 | 14.59 | 68,313 | -0.14(-0.92%) |
Feb 24, 2015 | 14.49 | 14.73 | 14.34 | 14.73 | 49,753 | +0.22(+1.48%) |
Feb 23, 2015 | 14.48 | 14.51 | 14.10 | 14.51 | 61,077 | +0.10(+0.72%) |
Feb 20, 2015 | 14.20 | 14.61 | 14.06 | 14.41 | 92,364 | +0.04(+0.28%) |
Feb 19, 2015 | 13.70 | 14.44 | 13.68 | 14.37 | 82,804 | +0.59(+4.28%) |
Feb 18, 2015 | 13.55 | 13.85 | 13.55 | 13.78 | 96,224 | +0.22(+1.59%) |
Feb 17, 2015 | 13.83 | 13.83 | 13.24 | 13.56 | 67,911 | -0.20(-1.45%) |
Feb 13, 2015 | 13.87 | 13.76 | 13.76 | 13.76 | 49,944 | -0.14(-1.03%) |
Feb 12, 2015 | 13.82 | 14.02 | 13.71 | 13.91 | 34,598 | +0.15(+1.10%) |
Feb 11, 2015 | 13.79 | 14.09 | 13.67 | 13.75 | 133,621 | -0.15(-1.09%) |
Feb 10, 2015 | 14.14 | 14.22 | 13.66 | 13.91 | 83,186 | -0.16(-1.13%) |
Feb 09, 2015 | 13.27 | 14.10 | 13.26 | 14.06 | 283,293 | +0.93(+7.10%) |
Feb 06, 2015 | 13.04 | 13.31 | 12.91 | 13.13 | 82,543 | +0.07(+0.55%) |
Feb 05, 2015 | 12.96 | 13.14 | 12.94 | 13.06 | 52,767 | +0.18(+1.42%) |
Feb 04, 2015 | 13.20 | 13.35 | 12.60 | 12.88 | 141,618 | -0.45(-3.35%) |
Feb 03, 2015 | 12.46 | 13.37 | 12.44 | 13.32 | 114,244 | +0.87(+6.97%) |
Feb 02, 2015 | 12.24 | 12.46 | 11.98 | 12.46 | 119,554 | +0.30(+2.49%) |
Jan 30, 2015 | 12.01 | 12.32 | 12.01 | 12.15 | 107,098 | +0.00(+0.00%) |
Jan 29, 2015 | 12.14 | 12.24 | 11.95 | 12.15 | 83,817 | +0.01(+0.07%) |
Jan 28, 2015 | 12.40 | 12.51 | 12.09 | 12.14 | 179,267 | -0.22(-1.80%) |
Jan 27, 2015 | 12.04 | 12.51 | 11.88 | 12.37 | 303,367 | +0.16(+1.31%) |
Jan 26, 2015 | 12.15 | 12.25 | 11.95 | 12.21 | 174,369 | -0.26(-2.05%) |
Jan 23, 2015 | 12.79 | 12.90 | 12.46 | 12.46 | 44,107 | -0.29(-2.25%) |
Jan 22, 2015 | 12.50 | 12.79 | 12.30 | 12.75 | 105,542 | +0.35(+2.83%) |
Jan 21, 2015 | 12.24 | 12.50 | 12.24 | 12.40 | 84,353 | +0.06(+0.52%) |
Jan 20, 2015 | 12.28 | 12.54 | 11.99 | 12.34 | 109,870 | +0.13(+1.04%) |
Jan 16, 2015 | 11.63 | 12.23 | 11.63 | 12.21 | 107,332 | +0.65(+5.58%) |
Jan 15, 2015 | 11.66 | 11.79 | 11.27 | 11.56 | 111,786 | +0.00(+0.00%) |
Jan 14, 2015 | 11.74 | 11.77 | 11.32 | 11.56 | 70,500 | -0.37(-3.14%) |
Jan 13, 2015 | 12.31 | 12.36 | 11.56 | 11.94 | 154,998 | -0.25(-2.09%) |
Jan 12, 2015 | 12.71 | 12.71 | 12.15 | 12.19 | 70,225 | -0.49(-3.89%) |
Jan 09, 2015 | 12.81 | 12.84 | 12.61 | 12.69 | 26,634 | -0.19(-1.49%) |
Jan 08, 2015 | 12.57 | 12.93 | 12.24 | 12.88 | 84,350 | +0.46(+3.72%) |
Jan 07, 2015 | 12.80 | 12.80 | 12.35 | 12.42 | 68,177 | -0.32(-2.50%) |
Jan 06, 2015 | 13.09 | 13.09 | 12.21 | 12.73 | 132,021 | -0.33(-2.50%) |
Jan 05, 2015 | 13.90 | 14.00 | 12.97 | 13.06 | 117,892 | -0.92(-6.61%) |
Jan 02, 2015 | 13.93 | 14.06 | 13.74 | 13.99 | 66,993 | +0.08(+0.57%) |
Dec 31, 2014 | 13.90 | 13.91 | 13.91 | 13.91 | 49,693 | -0.01(-0.06%) |
Dec 30, 2014 | 14.17 | 14.20 | 13.89 | 13.91 | 47,669 | -0.27(-1.91%) |
Dec 29, 2014 | 14.34 | 14.54 | 14.14 | 14.18 | 107,489 | -0.24(-1.66%) |
Dec 26, 2014 | 14.10 | 14.85 | 13.96 | 14.42 | 141,756 | +0.41(+2.96%) |
Dec 24, 2014 | 14.26 | 14.01 | 14.01 | 14.01 | 102,398 | -0.14(-0.96%) |
Dec 23, 2014 | 14.41 | 15.01 | 14.09 | 14.14 | 290,336 | +0.03(+0.23%) |
Dec 22, 2014 | 14.09 | 14.48 | 13.78 | 14.11 | 113,417 | +0.08(+0.57%) |
Dec 19, 2014 | 13.52 | 14.22 | 13.40 | 14.03 | 320,625 | +0.57(+4.26%) |
Dec 18, 2014 | 13.35 | 13.57 | 13.21 | 13.46 | 299,826 | +0.23(+1.75%) |
Dec 17, 2014 | 12.87 | 13.35 | 12.52 | 13.23 | 404,627 | +0.31(+2.41%) |
Dec 16, 2014 | 12.57 | 13.13 | 12.54 | 12.92 | 350,359 | +0.38(+3.05%) |
Dec 15, 2014 | 12.46 | 12.67 | 12.27 | 12.54 | 95,068 | +0.18(+1.42%) |
Dec 12, 2014 | 12.61 | 12.85 | 12.31 | 12.36 | 153,358 | -0.45(-3.54%) |
Dec 11, 2014 | 12.09 | 13.03 | 12.06 | 12.81 | 553,461 | +0.74(+6.14%) |
Dec 10, 2014 | 12.30 | 12.32 | 11.97 | 12.07 | 143,245 | -0.33(-2.70%) |
Dec 09, 2014 | 11.95 | 12.43 | 11.95 | 12.41 | 79,946 | +0.38(+3.18%) |
Dec 08, 2014 | 12.47 | 12.53 | 11.95 | 12.03 | 90,753 | -0.47(-3.76%) |
Dec 05, 2014 | 12.48 | 13.01 | 12.45 | 12.50 | 158,734 | -0.01(-0.06%) |
Dec 04, 2014 | 12.58 | 12.73 | 12.30 | 12.50 | 75,088 | -0.14(-1.13%) |
Dec 03, 2014 | 12.35 | 12.69 | 12.35 | 12.65 | 104,293 | +0.30(+2.45%) |
Dec 02, 2014 | 12.06 | 12.57 | 11.96 | 12.34 | 105,560 | +0.27(+2.24%) |