Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.50 | 15.50 | 15.32 | 15.33 | 835,729 | +0.98(+6.83%) |
Feb 26, 2015 | 14.41 | 14.51 | 14.31 | 14.35 | 458,714 | -0.14(-1.00%) |
Feb 25, 2015 | 14.48 | 14.60 | 14.42 | 14.49 | 695,664 | -0.22(-1.46%) |
Feb 24, 2015 | 14.61 | 14.72 | 14.58 | 14.71 | 299,734 | -0.26(-1.74%) |
Feb 23, 2015 | 14.93 | 14.99 | 14.91 | 14.97 | 177,523 | -0.06(-0.40%) |
Feb 20, 2015 | 14.62 | 15.09 | 14.61 | 15.03 | 200,792 | +0.29(+1.97%) |
Feb 19, 2015 | 14.71 | 14.80 | 14.70 | 14.74 | 210,447 | +0.09(+0.61%) |
Feb 18, 2015 | 14.44 | 14.68 | 14.43 | 14.65 | 106,864 | +0.18(+1.26%) |
Feb 17, 2015 | 14.36 | 14.49 | 14.29 | 14.47 | 113,201 | +0.27(+1.89%) |
Feb 13, 2015 | 14.20 | 14.20 | 14.20 | 0 | -0.03(-0.21%) | |
Feb 12, 2015 | 14.12 | 14.25 | 14.08 | 14.23 | 135,487 | +0.23(+1.64%) |
Feb 11, 2015 | 13.93 | 14.00 | 13.86 | 14.00 | 203,935 | -0.05(-0.36%) |
Feb 10, 2015 | 13.99 | 14.09 | 13.97 | 14.05 | 882,629 | +0.49(+3.64%) |
Feb 09, 2015 | 13.48 | 13.67 | 13.48 | 13.56 | 74,102 | +0.02(+0.12%) |
Feb 06, 2015 | 13.65 | 13.67 | 13.51 | 13.54 | 61,872 | -0.27(-1.96%) |
Feb 05, 2015 | 13.61 | 13.85 | 13.60 | 13.81 | 226,979 | +0.41(+3.06%) |
Feb 04, 2015 | 13.45 | 13.57 | 13.40 | 13.40 | 2,887,647 | -0.23(-1.69%) |
Feb 03, 2015 | 13.52 | 13.65 | 13.46 | 13.63 | 2,166,460 | +0.24(+1.79%) |
Feb 02, 2015 | 13.29 | 13.39 | 13.18 | 13.39 | 742,397 | +0.06(+0.45%) |
Jan 30, 2015 | 13.30 | 13.52 | 13.22 | 13.33 | 456,440 | -0.58(-4.17%) |
Jan 29, 2015 | 13.52 | 13.96 | 13.48 | 13.91 | 319,685 | +0.25(+1.83%) |
Jan 28, 2015 | 13.86 | 13.95 | 13.62 | 13.66 | 138,233 | -0.34(-2.43%) |
Jan 27, 2015 | 14.14 | 14.15 | 13.89 | 14.00 | 249,844 | -0.15(-1.10%) |
Jan 26, 2015 | 14.03 | 14.21 | 14.01 | 14.15 | 208,174 | +0.31(+2.28%) |
Jan 23, 2015 | 13.86 | 13.94 | 13.81 | 13.84 | 496,535 | +0.26(+1.91%) |
Jan 22, 2015 | 13.39 | 13.66 | 13.35 | 13.58 | 315,432 | +0.04(+0.33%) |
Jan 21, 2015 | 13.41 | 13.59 | 13.38 | 13.54 | 1,076,475 | -0.10(-0.70%) |
Jan 20, 2015 | 13.68 | 13.68 | 13.52 | 13.63 | 207,033 | +0.19(+1.38%) |
Jan 16, 2015 | 13.44 | 13.44 | 13.44 | 0 | +0.04(+0.33%) | |
Jan 15, 2015 | 13.41 | 13.45 | 13.26 | 13.40 | 152,603 | +0.04(+0.30%) |
Jan 14, 2015 | 13.28 | 13.43 | 13.25 | 13.36 | 280,581 | +0.07(+0.53%) |
Jan 13, 2015 | 13.29 | 0 | +0.02(+0.15%) | |||
Jan 12, 2015 | 13.36 | 13.38 | 13.22 | 13.27 | 281,953 | +0.07(+0.53%) |
Jan 09, 2015 | 13.24 | 13.25 | 13.06 | 13.20 | 168,666 | -0.16(-1.20%) |
Jan 08, 2015 | 13.21 | 13.41 | 13.21 | 13.36 | 547,743 | +0.35(+2.69%) |
Jan 07, 2015 | 12.96 | 13.08 | 12.83 | 13.01 | 273,489 | +0.38(+2.97%) |
Jan 06, 2015 | 12.73 | 12.96 | 12.61 | 12.63 | 96,800 | +0.21(+1.65%) |
Jan 05, 2015 | 12.40 | 12.52 | 12.25 | 12.43 | 488,693 | +0.01(+0.08%) |
Jan 02, 2015 | 12.46 | 12.53 | 12.40 | 12.42 | 129,421 | +0.08(+0.65%) |
Dec 31, 2014 | 12.34 | 12.34 | 12.34 | 0 | -0.06(-0.48%) | |
Dec 30, 2014 | 12.49 | 12.49 | 12.38 | 12.40 | 166,544 | -0.12(-0.96%) |
Dec 29, 2014 | 12.46 | 12.57 | 12.46 | 12.52 | 309,780 | -0.15(-1.18%) |
Dec 26, 2014 | 12.62 | 12.71 | 12.61 | 12.67 | 136,626 | +0.03(+0.20%) |
Dec 24, 2014 | 12.64 | 12.64 | 12.64 | 0 | +0.03(+0.20%) | |
Dec 23, 2014 | 12.61 | 12.66 | 12.58 | 12.62 | 363,502 | -0.06(-0.47%) |
Dec 22, 2014 | 12.66 | 12.69 | 12.58 | 12.68 | 258,582 | -0.04(-0.31%) |
Dec 19, 2014 | 12.80 | 12.82 | 12.65 | 12.72 | 162,358 | -0.13(-1.05%) |
Dec 18, 2014 | 12.79 | 12.87 | 12.58 | 12.86 | 228,528 | +0.12(+0.98%) |
Dec 17, 2014 | 12.59 | 12.82 | 12.59 | 12.73 | 321,892 | +0.14(+1.11%) |
Dec 16, 2014 | 12.72 | 12.59 | 484,201 | -0.01(-0.08%) | ||
Dec 15, 2014 | 12.71 | 12.74 | 12.51 | 12.60 | 4,784,290 | -0.05(-0.40%) |
Dec 12, 2014 | 12.70 | 12.72 | 12.50 | 12.65 | 7,317,032 | -0.05(-0.39%) |
Dec 11, 2014 | 12.68 | 12.88 | 12.64 | 12.70 | 318,558 | -0.82(-6.07%) |
Dec 10, 2014 | 14.08 | 14.12 | 13.23 | 13.52 | 284,567 | -1.46(-9.75%) |
Dec 09, 2014 | 14.91 | 14.99 | 14.88 | 14.98 | 99,200 | -0.03(-0.20%) |
Dec 08, 2014 | 15.07 | 15.13 | 15.00 | 15.01 | 102,321 | -0.27(-1.77%) |
Dec 05, 2014 | 15.17 | 15.32 | 15.15 | 15.28 | 141,088 | +0.28(+1.87%) |
Dec 04, 2014 | 14.82 | 15.07 | 14.73 | 15.00 | 133,056 | +0.11(+0.74%) |
Dec 03, 2014 | 14.93 | 14.93 | 14.85 | 14.89 | 183,936 | -0.14(-0.93%) |
Dec 02, 2014 | 15.14 | 15.16 | 15.00 | 15.03 | 119,696 | -0.15(-0.99%) |