Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.96 | 13.03 | 12.83 | 12.94 | 3,704,731 | -0.05(-0.40%) |
Feb 26, 2015 | 12.90 | 13.00 | 12.76 | 12.99 | 5,926,322 | +0.13(+1.02%) |
Feb 25, 2015 | 13.07 | 13.08 | 12.76 | 12.86 | 3,358,384 | -0.20(-1.54%) |
Feb 24, 2015 | 12.82 | 13.10 | 12.61 | 13.06 | 4,443,543 | +0.20(+1.57%) |
Feb 23, 2015 | 13.05 | 13.09 | 12.83 | 12.86 | 3,308,502 | -0.25(-1.94%) |
Feb 20, 2015 | 13.01 | 13.23 | 12.97 | 13.12 | 4,881,370 | +0.07(+0.54%) |
Feb 19, 2015 | 12.98 | 13.12 | 12.78 | 13.05 | 3,380,775 | +0.06(+0.47%) |
Feb 18, 2015 | 12.95 | 13.13 | 12.86 | 12.98 | 6,346,027 | +0.13(+1.02%) |
Feb 17, 2015 | 12.90 | 13.01 | 12.78 | 12.85 | 3,970,951 | -0.10(-0.75%) |
Feb 13, 2015 | 12.55 | 12.95 | 12.95 | 12.95 | 4,042,041 | +0.01(+0.07%) |
Feb 12, 2015 | 12.95 | 12.99 | 12.80 | 12.94 | 4,275,620 | +0.04(+0.34%) |
Feb 11, 2015 | 12.93 | 13.12 | 12.75 | 12.90 | 4,865,914 | -0.03(-0.20%) |
Feb 10, 2015 | 12.68 | 12.94 | 12.57 | 12.92 | 4,789,974 | +0.36(+2.86%) |
Feb 09, 2015 | 12.80 | 12.87 | 12.55 | 12.56 | 5,122,610 | -0.31(-2.39%) |
Feb 06, 2015 | 12.46 | 12.94 | 12.46 | 12.87 | 11,461,079 | +0.39(+3.16%) |
Feb 05, 2015 | 12.80 | 12.89 | 12.44 | 12.47 | 6,301,599 | -0.25(-1.93%) |
Feb 04, 2015 | 12.65 | 12.82 | 12.55 | 12.72 | 4,320,526 | -0.01(-0.07%) |
Feb 03, 2015 | 12.51 | 12.77 | 12.51 | 12.73 | 5,339,038 | +0.22(+1.75%) |
Feb 02, 2015 | 12.94 | 12.96 | 12.28 | 12.51 | 9,709,103 | -0.41(-3.19%) |
Jan 30, 2015 | 13.19 | 13.40 | 12.90 | 12.92 | 7,085,382 | -0.41(-3.09%) |
Jan 29, 2015 | 13.15 | 13.38 | 12.88 | 13.33 | 4,570,717 | +0.22(+1.67%) |
Jan 28, 2015 | 13.48 | 13.58 | 13.08 | 13.12 | 5,247,042 | -0.19(-1.45%) |
Jan 27, 2015 | 13.16 | 13.47 | 12.97 | 13.31 | 7,459,875 | -0.08(-0.62%) |
Jan 26, 2015 | 13.38 | 13.57 | 13.23 | 13.39 | 6,906,475 | +0.00(+0.03%) |
Jan 23, 2015 | 13.12 | 13.47 | 12.89 | 13.39 | 11,115,762 | +0.39(+2.97%) |
Jan 22, 2015 | 12.37 | 13.07 | 11.75 | 13.00 | 14,127,772 | +0.58(+4.66%) |
Jan 21, 2015 | 12.23 | 12.61 | 12.12 | 12.42 | 5,728,516 | +0.13(+1.07%) |
Jan 20, 2015 | 12.40 | 12.51 | 12.16 | 12.29 | 4,881,323 | +0.02(+0.14%) |
Jan 16, 2015 | 12.12 | 12.42 | 12.07 | 12.27 | 4,459,412 | +0.15(+1.23%) |
Jan 15, 2015 | 12.48 | 12.58 | 12.10 | 12.12 | 7,963,467 | -0.19(-1.57%) |
Jan 14, 2015 | 12.67 | 12.90 | 12.24 | 12.32 | 9,464,978 | -0.57(-4.42%) |
Jan 13, 2015 | 13.24 | 13.37 | 12.69 | 12.89 | 7,330,593 | -0.26(-2.00%) |
Jan 12, 2015 | 13.12 | 13.22 | 12.83 | 13.15 | 6,498,113 | -0.04(-0.33%) |
Jan 09, 2015 | 13.11 | 13.26 | 12.90 | 13.19 | 7,203,230 | +0.12(+0.91%) |
Jan 08, 2015 | 12.46 | 13.11 | 12.43 | 13.08 | 10,382,288 | +0.75(+6.09%) |
Jan 07, 2015 | 12.08 | 12.40 | 11.90 | 12.33 | 5,645,435 | +0.32(+2.63%) |
Jan 06, 2015 | 12.47 | 12.63 | 11.76 | 12.01 | 10,860,612 | -0.46(-3.73%) |
Jan 05, 2015 | 12.62 | 12.76 | 12.47 | 12.47 | 5,194,814 | -0.21(-1.66%) |
Jan 02, 2015 | 12.56 | 12.76 | 12.38 | 12.69 | 4,808,683 | +0.16(+1.26%) |
Dec 31, 2014 | 12.74 | 12.53 | 12.53 | 12.53 | 3,374,751 | -0.19(-1.52%) |
Dec 30, 2014 | 12.64 | 12.83 | 12.57 | 12.72 | 2,718,630 | -0.02(-0.14%) |
Dec 29, 2014 | 12.79 | 12.89 | 12.70 | 12.74 | 3,947,311 | -0.07(-0.55%) |
Dec 26, 2014 | 12.82 | 12.88 | 12.65 | 12.81 | 3,390,622 | -0.01(-0.07%) |
Dec 24, 2014 | 12.65 | 12.82 | 12.82 | 12.82 | 2,949,915 | +0.23(+1.81%) |
Dec 23, 2014 | 13.09 | 13.12 | 12.58 | 12.59 | 9,389,595 | -0.15(-1.17%) |
Dec 22, 2014 | 12.62 | 12.83 | 12.45 | 12.74 | 6,191,642 | +0.17(+1.33%) |
Dec 19, 2014 | 12.59 | 12.62 | 12.35 | 12.57 | 4,980,994 | +0.01(+0.07%) |
Dec 18, 2014 | 12.62 | 12.63 | 12.34 | 12.56 | 5,316,241 | +0.13(+1.02%) |
Dec 17, 2014 | 12.33 | 12.47 | 12.11 | 12.44 | 6,732,925 | +0.17(+1.39%) |
Dec 16, 2014 | 12.00 | 12.53 | 12.00 | 12.26 | 8,042,019 | +0.11(+0.94%) |
Dec 15, 2014 | 12.24 | 12.55 | 11.92 | 12.15 | 11,765,355 | +0.19(+1.61%) |
Dec 12, 2014 | 11.76 | 12.13 | 11.62 | 11.96 | 11,662,226 | +0.11(+0.89%) |
Dec 11, 2014 | 11.46 | 11.90 | 11.28 | 11.85 | 7,442,049 | +0.48(+4.24%) |
Dec 10, 2014 | 11.33 | 11.62 | 11.31 | 11.37 | 6,432,406 | +0.03(+0.23%) |
Dec 09, 2014 | 11.07 | 11.39 | 10.90 | 11.34 | 5,955,127 | +0.13(+1.17%) |
Dec 08, 2014 | 11.34 | 11.39 | 11.05 | 11.21 | 3,959,340 | -0.21(-1.81%) |
Dec 05, 2014 | 10.92 | 11.47 | 10.89 | 11.42 | 8,207,101 | +0.47(+4.29%) |
Dec 04, 2014 | 11.03 | 11.05 | 10.88 | 10.95 | 8,994,674 | -0.02(-0.20%) |
Dec 03, 2014 | 10.53 | 11.07 | 10.51 | 10.97 | 17,079,822 | +0.51(+4.91%) |
Dec 02, 2014 | 10.44 | 10.90 | 10.23 | 10.46 | 47,110,388 | +1.31(+14.29%) |