Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.29 | 15.30 | 15.20 | 15.22 | 139,323 | -0.07(-0.48%) |
Feb 26, 2015 | 15.23 | 15.29 | 15.18 | 15.29 | 153,643 | +0.10(+0.65%) |
Feb 25, 2015 | 15.26 | 15.27 | 15.16 | 15.19 | 169,172 | -0.08(-0.51%) |
Feb 24, 2015 | 15.22 | 15.30 | 15.15 | 15.27 | 267,337 | +0.06(+0.36%) |
Feb 23, 2015 | 15.21 | 15.23 | 15.14 | 15.21 | 221,082 | +0.02(+0.11%) |
Feb 20, 2015 | 15.11 | 15.23 | 15.06 | 15.20 | 197,707 | +0.09(+0.57%) |
Feb 19, 2015 | 15.03 | 15.13 | 15.03 | 15.11 | 165,187 | +0.05(+0.36%) |
Feb 18, 2015 | 15.03 | 15.07 | 15.00 | 15.06 | 483,622 | +0.02(+0.13%) |
Feb 17, 2015 | 15.01 | 15.05 | 14.98 | 15.04 | 137,646 | +0.02(+0.11%) |
Feb 13, 2015 | 14.96 | 15.02 | 15.02 | 15.02 | 117,002 | +0.12(+0.81%) |
Feb 12, 2015 | 14.79 | 14.93 | 14.79 | 14.90 | 239,126 | +0.19(+1.29%) |
Feb 11, 2015 | 14.66 | 14.73 | 14.64 | 14.71 | 146,506 | +0.04(+0.25%) |
Feb 10, 2015 | 14.57 | 14.68 | 14.50 | 14.67 | 129,807 | +0.21(+1.43%) |
Feb 09, 2015 | 14.45 | 14.52 | 14.40 | 14.47 | 309,497 | -0.01(-0.06%) |
Feb 06, 2015 | 14.62 | 14.63 | 14.45 | 14.48 | 245,087 | -0.14(-0.93%) |
Feb 05, 2015 | 14.53 | 14.62 | 14.46 | 14.61 | 288,280 | +0.15(+1.01%) |
Feb 04, 2015 | 14.40 | 14.57 | 14.40 | 14.47 | 286,655 | +0.01(+0.07%) |
Feb 03, 2015 | 14.35 | 14.46 | 14.32 | 14.46 | 324,252 | +0.14(+0.96%) |
Feb 02, 2015 | 14.23 | 14.32 | 14.08 | 14.32 | 185,325 | +0.16(+1.11%) |
Jan 30, 2015 | 14.32 | 14.37 | 14.15 | 14.16 | 707,350 | -0.22(-1.55%) |
Jan 29, 2015 | 14.28 | 14.40 | 14.16 | 14.38 | 1,361,796 | +0.12(+0.83%) |
Jan 28, 2015 | 14.53 | 14.53 | 14.25 | 14.27 | 142,281 | -0.03(-0.20%) |
Jan 27, 2015 | 14.46 | 14.46 | 14.28 | 14.30 | 429,775 | -0.41(-2.78%) |
Jan 26, 2015 | 14.75 | 14.75 | 14.64 | 14.70 | 194,639 | +0.00(+0.03%) |
Jan 23, 2015 | 14.66 | 14.75 | 14.66 | 14.70 | 524,293 | +0.01(+0.04%) |
Jan 22, 2015 | 14.48 | 14.71 | 14.40 | 14.69 | 261,259 | +0.24(+1.68%) |
Jan 21, 2015 | 14.36 | 14.51 | 14.36 | 14.45 | 396,540 | +0.05(+0.36%) |
Jan 20, 2015 | 14.34 | 14.42 | 14.23 | 14.40 | 391,548 | +0.12(+0.81%) |
Jan 16, 2015 | 14.13 | 14.29 | 14.10 | 14.28 | 212,664 | +0.12(+0.81%) |
Jan 15, 2015 | 14.41 | 14.41 | 14.15 | 14.17 | 179,839 | -0.14(-0.97%) |
Jan 14, 2015 | 14.26 | 14.37 | 14.18 | 14.31 | 277,750 | -0.08(-0.53%) |
Jan 13, 2015 | 14.52 | 14.65 | 14.29 | 14.38 | 167,768 | +0.00(+0.01%) |
Jan 12, 2015 | 14.52 | 14.56 | 14.33 | 14.38 | 293,383 | -0.14(-0.95%) |
Jan 09, 2015 | 14.62 | 14.63 | 14.42 | 14.52 | 169,815 | -0.06(-0.42%) |
Jan 08, 2015 | 14.39 | 14.61 | 14.36 | 14.58 | 205,904 | +0.31(+2.18%) |
Jan 07, 2015 | 14.24 | 14.30 | 14.20 | 14.27 | 661,258 | +0.14(+0.98%) |
Jan 06, 2015 | 14.31 | 14.34 | 14.06 | 14.13 | 203,980 | -0.16(-1.14%) |
Jan 05, 2015 | 14.43 | 14.45 | 14.27 | 14.30 | 400,336 | -0.25(-1.74%) |
Jan 02, 2015 | 14.65 | 14.70 | 14.46 | 14.55 | 122,475 | -0.05(-0.33%) |
Dec 31, 2014 | 14.74 | 14.60 | 14.60 | 14.60 | 202,804 | -0.12(-0.80%) |
Dec 30, 2014 | 14.83 | 14.83 | 14.70 | 14.71 | 327,593 | -0.13(-0.86%) |
Dec 29, 2014 | 14.87 | 14.89 | 14.82 | 14.84 | 147,110 | -0.08(-0.55%) |
Dec 26, 2014 | 14.89 | 14.95 | 14.89 | 14.92 | 42,679 | +0.06(+0.41%) |
Dec 24, 2014 | 14.89 | 14.86 | 14.86 | 14.86 | 122,202 | +0.00(+0.00%) |
Dec 23, 2014 | 14.85 | 14.89 | 14.85 | 14.86 | 320,748 | +0.03(+0.23%) |
Dec 22, 2014 | 14.72 | 14.83 | 14.72 | 14.83 | 195,211 | +0.13(+0.90%) |
Dec 19, 2014 | 14.69 | 14.73 | 14.64 | 14.70 | 162,236 | +0.06(+0.40%) |
Dec 18, 2014 | 14.49 | 14.64 | 14.48 | 14.64 | 58,569 | +0.38(+2.66%) |
Dec 17, 2014 | 14.07 | 14.27 | 14.00 | 14.26 | 197,837 | +0.22(+1.59%) |
Dec 16, 2014 | 14.09 | 14.30 | 14.01 | 14.04 | 125,653 | -0.15(-1.07%) |
Dec 15, 2014 | 14.39 | 14.42 | 14.12 | 14.19 | 195,882 | -0.09(-0.60%) |
Dec 12, 2014 | 14.42 | 14.50 | 14.27 | 14.27 | 155,647 | -0.24(-1.62%) |
Dec 11, 2014 | 14.51 | 14.66 | 14.48 | 14.51 | 261,664 | +0.06(+0.43%) |
Dec 10, 2014 | 14.62 | 14.65 | 14.41 | 14.45 | 469,224 | -0.22(-1.48%) |
Dec 09, 2014 | 14.49 | 14.68 | 14.44 | 14.66 | 290,331 | +0.04(+0.24%) |
Dec 08, 2014 | 14.73 | 14.77 | 14.57 | 14.63 | 963,415 | -0.12(-0.84%) |
Dec 05, 2014 | 14.81 | 14.85 | 14.75 | 14.75 | 127,353 | -0.05(-0.33%) |
Dec 04, 2014 | 14.79 | 14.84 | 14.76 | 14.80 | 97,306 | +0.00(+0.03%) |
Dec 03, 2014 | 14.76 | 14.82 | 14.72 | 14.80 | 437,242 | +0.08(+0.52%) |
Dec 02, 2014 | 14.69 | 14.75 | 14.68 | 14.72 | 540,480 | +0.03(+0.22%) |