Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.84 | 13.91 | 13.68 | 13.85 | 2,780,408 | +0.01(+0.09%) |
Feb 26, 2015 | 13.80 | 13.86 | 13.57 | 13.84 | 2,459,638 | +0.03(+0.19%) |
Feb 25, 2015 | 13.70 | 13.83 | 13.57 | 13.81 | 3,953,279 | +0.11(+0.83%) |
Feb 24, 2015 | 13.63 | 13.73 | 13.58 | 13.70 | 3,406,066 | +0.05(+0.37%) |
Feb 23, 2015 | 13.06 | 13.67 | 13.06 | 13.64 | 4,697,042 | +0.63(+4.87%) |
Feb 20, 2015 | 13.07 | 13.13 | 12.94 | 13.01 | 3,661,602 | -0.07(-0.57%) |
Feb 19, 2015 | 13.26 | 13.37 | 13.05 | 13.09 | 2,991,359 | -0.16(-1.20%) |
Feb 18, 2015 | 13.55 | 13.57 | 13.19 | 13.25 | 4,144,597 | -0.35(-2.59%) |
Feb 17, 2015 | 13.36 | 13.87 | 13.26 | 13.60 | 8,868,091 | +0.20(+1.53%) |
Feb 13, 2015 | 12.93 | 13.39 | 13.39 | 13.39 | 5,588,162 | +0.41(+3.17%) |
Feb 12, 2015 | 12.89 | 13.04 | 12.69 | 12.98 | 4,767,352 | +0.19(+1.47%) |
Feb 11, 2015 | 12.86 | 12.89 | 12.68 | 12.79 | 4,183,446 | -0.08(-0.65%) |
Feb 10, 2015 | 12.03 | 13.09 | 11.92 | 12.88 | 12,191,559 | +1.04(+8.77%) |
Feb 09, 2015 | 11.98 | 12.15 | 11.80 | 11.84 | 4,548,473 | -0.23(-1.93%) |
Feb 06, 2015 | 12.16 | 12.31 | 11.80 | 12.07 | 32,799,368 | -1.37(-10.22%) |
Feb 05, 2015 | 13.54 | 13.64 | 13.40 | 13.45 | 5,241,895 | -0.12(-0.87%) |
Feb 04, 2015 | 13.44 | 13.75 | 13.37 | 13.57 | 8,615,596 | +0.17(+1.29%) |
Feb 03, 2015 | 13.21 | 13.42 | 13.07 | 13.39 | 5,892,116 | +0.21(+1.59%) |
Feb 02, 2015 | 13.32 | 13.33 | 12.94 | 13.18 | 4,446,835 | -0.07(-0.51%) |
Jan 30, 2015 | 13.36 | 13.48 | 13.10 | 13.25 | 5,868,550 | +0.01(+0.07%) |
Jan 29, 2015 | 13.25 | 13.54 | 13.13 | 13.24 | 3,207,019 | +0.04(+0.27%) |
Jan 28, 2015 | 13.29 | 13.40 | 13.07 | 13.20 | 2,984,294 | +0.01(+0.05%) |
Jan 27, 2015 | 13.18 | 13.33 | 13.04 | 13.20 | 2,937,712 | -0.02(-0.18%) |
Jan 26, 2015 | 13.28 | 13.46 | 13.19 | 13.22 | 3,248,568 | -0.05(-0.34%) |
Jan 23, 2015 | 13.25 | 13.40 | 13.15 | 13.27 | 2,962,772 | -0.00(-0.04%) |
Jan 22, 2015 | 13.49 | 13.58 | 13.13 | 13.27 | 5,882,825 | -0.11(-0.83%) |
Jan 21, 2015 | 13.10 | 13.45 | 13.03 | 13.38 | 2,346,666 | +0.25(+1.93%) |
Jan 20, 2015 | 13.10 | 13.26 | 12.97 | 13.13 | 3,373,680 | +0.11(+0.85%) |
Jan 16, 2015 | 12.63 | 13.03 | 12.54 | 13.02 | 2,607,447 | +0.34(+2.66%) |
Jan 15, 2015 | 13.25 | 13.25 | 12.66 | 12.68 | 2,750,680 | -0.52(-3.94%) |
Jan 14, 2015 | 12.91 | 13.25 | 12.89 | 13.20 | 2,808,816 | +0.17(+1.27%) |
Jan 13, 2015 | 13.21 | 13.50 | 12.86 | 13.04 | 3,000,766 | -0.08(-0.64%) |
Jan 12, 2015 | 13.07 | 13.28 | 12.86 | 13.12 | 2,734,939 | +0.07(+0.52%) |
Jan 09, 2015 | 13.00 | 13.11 | 12.93 | 13.05 | 2,274,467 | +0.00(+0.02%) |
Jan 08, 2015 | 12.99 | 13.10 | 12.82 | 13.05 | 4,634,802 | +0.22(+1.73%) |
Jan 07, 2015 | 12.56 | 12.91 | 12.55 | 12.83 | 2,145,779 | +0.39(+3.18%) |
Jan 06, 2015 | 12.67 | 12.68 | 12.27 | 12.43 | 5,220,423 | -0.20(-1.54%) |
Jan 05, 2015 | 12.85 | 12.90 | 12.54 | 12.63 | 3,397,532 | -0.34(-2.62%) |
Jan 02, 2015 | 13.29 | 13.29 | 12.79 | 12.97 | 3,182,980 | -0.25(-1.91%) |
Dec 31, 2014 | 13.43 | 13.22 | 13.22 | 13.22 | 2,318,329 | -0.20(-1.47%) |
Dec 30, 2014 | 13.29 | 13.49 | 13.21 | 13.42 | 1,609,436 | +0.10(+0.78%) |
Dec 29, 2014 | 13.24 | 13.46 | 13.18 | 13.31 | 1,806,810 | +0.06(+0.45%) |
Dec 26, 2014 | 13.30 | 13.50 | 13.22 | 13.25 | 1,543,279 | +0.02(+0.13%) |
Dec 24, 2014 | 13.30 | 13.24 | 13.24 | 13.24 | 860,963 | -0.04(-0.27%) |
Dec 23, 2014 | 13.09 | 13.36 | 13.05 | 13.27 | 1,948,754 | +0.22(+1.72%) |
Dec 22, 2014 | 12.86 | 13.07 | 12.79 | 13.05 | 1,902,512 | +0.17(+1.35%) |
Dec 19, 2014 | 13.27 | 13.28 | 12.78 | 12.88 | 5,950,236 | -0.38(-2.89%) |
Dec 18, 2014 | 13.17 | 13.35 | 13.08 | 13.26 | 2,304,590 | +0.27(+2.08%) |
Dec 17, 2014 | 12.58 | 13.03 | 12.51 | 12.99 | 4,527,852 | +0.34(+2.72%) |
Dec 16, 2014 | 12.82 | 12.93 | 12.63 | 12.65 | 3,929,547 | -0.20(-1.56%) |
Dec 15, 2014 | 12.89 | 13.07 | 12.70 | 12.85 | 2,870,458 | -0.01(-0.09%) |
Dec 12, 2014 | 12.76 | 12.98 | 12.76 | 12.86 | 2,121,915 | +0.03(+0.23%) |
Dec 11, 2014 | 12.91 | 13.09 | 12.82 | 12.83 | 1,612,613 | -0.00(-0.02%) |
Dec 10, 2014 | 13.00 | 13.10 | 12.79 | 12.83 | 2,071,063 | -0.21(-1.59%) |
Dec 09, 2014 | 12.85 | 13.08 | 12.69 | 13.04 | 2,136,970 | +0.03(+0.22%) |
Dec 08, 2014 | 13.08 | 13.12 | 12.93 | 13.01 | 1,749,557 | -0.10(-0.75%) |
Dec 05, 2014 | 13.25 | 13.26 | 13.10 | 13.11 | 2,570,650 | -0.09(-0.71%) |
Dec 04, 2014 | 13.17 | 13.22 | 13.03 | 13.20 | 2,841,656 | +0.02(+0.13%) |
Dec 03, 2014 | 13.17 | 13.36 | 13.06 | 13.18 | 2,728,858 | +0.01(+0.07%) |
Dec 02, 2014 | 13.71 | 13.74 | 13.07 | 13.18 | 6,571,753 | -0.54(-3.97%) |