Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.56 | 14.70 | 14.53 | 14.58 | 10,923,931 | +0.02(+0.12%) |
Feb 26, 2015 | 14.82 | 14.84 | 14.50 | 14.56 | 7,167,747 | -0.22(-1.47%) |
Feb 25, 2015 | 14.41 | 14.87 | 14.41 | 14.78 | 12,641,283 | +0.14(+0.99%) |
Feb 24, 2015 | 14.52 | 14.69 | 14.48 | 14.63 | 8,207,233 | +0.08(+0.56%) |
Feb 23, 2015 | 14.66 | 14.70 | 14.46 | 14.55 | 5,691,979 | -0.18(-1.23%) |
Feb 20, 2015 | 14.75 | 15.17 | 14.46 | 14.73 | 20,503,154 | -0.10(-0.67%) |
Feb 19, 2015 | 14.69 | 14.88 | 14.64 | 14.83 | 9,069,477 | +0.15(+1.05%) |
Feb 18, 2015 | 14.79 | 14.83 | 14.62 | 14.68 | 9,956,710 | -0.10(-0.67%) |
Feb 17, 2015 | 14.94 | 14.98 | 14.65 | 14.78 | 11,060,552 | -0.23(-1.51%) |
Feb 13, 2015 | 14.94 | 15.00 | 15.00 | 15.00 | 8,829,247 | +0.07(+0.48%) |
Feb 12, 2015 | 14.90 | 14.97 | 14.65 | 14.93 | 6,839,519 | +0.14(+0.92%) |
Feb 11, 2015 | 14.82 | 14.89 | 14.57 | 14.79 | 8,103,451 | +0.01(+0.06%) |
Feb 10, 2015 | 14.65 | 14.85 | 14.57 | 14.79 | 8,602,705 | +0.25(+1.74%) |
Feb 09, 2015 | 14.63 | 14.63 | 14.44 | 14.53 | 4,879,177 | -0.14(-0.99%) |
Feb 06, 2015 | 14.65 | 14.83 | 14.63 | 14.68 | 8,036,748 | +0.05(+0.31%) |
Feb 05, 2015 | 14.60 | 14.64 | 14.48 | 14.63 | 7,387,778 | +0.05(+0.31%) |
Feb 04, 2015 | 14.22 | 14.64 | 14.21 | 14.59 | 9,363,304 | +0.17(+1.19%) |
Feb 03, 2015 | 14.30 | 14.45 | 14.25 | 14.41 | 10,308,182 | +0.49(+3.51%) |
Feb 02, 2015 | 13.99 | 14.03 | 13.47 | 13.93 | 9,485,182 | -0.08(-0.58%) |
Jan 30, 2015 | 13.72 | 14.26 | 13.66 | 14.01 | 12,780,165 | +0.20(+1.44%) |
Jan 29, 2015 | 13.91 | 14.04 | 13.50 | 13.81 | 7,282,983 | -0.02(-0.16%) |
Jan 28, 2015 | 14.10 | 14.15 | 13.82 | 13.83 | 4,982,282 | -0.17(-1.20%) |
Jan 27, 2015 | 13.99 | 14.13 | 13.87 | 14.00 | 3,862,938 | -0.14(-0.96%) |
Jan 26, 2015 | 13.76 | 14.13 | 13.75 | 14.13 | 6,438,740 | +0.10(+0.74%) |
Jan 23, 2015 | 14.18 | 14.38 | 13.89 | 14.03 | 8,507,177 | -0.16(-1.11%) |
Jan 22, 2015 | 14.19 | 14.24 | 13.98 | 14.19 | 4,750,496 | -0.06(-0.44%) |
Jan 21, 2015 | 14.06 | 14.29 | 14.06 | 14.25 | 4,439,569 | +0.06(+0.45%) |
Jan 20, 2015 | 14.04 | 14.30 | 14.01 | 14.19 | 4,721,603 | +0.14(+1.00%) |
Jan 16, 2015 | 13.81 | 14.17 | 13.75 | 14.05 | 6,149,009 | +0.17(+1.21%) |
Jan 15, 2015 | 14.06 | 14.28 | 13.85 | 13.88 | 8,182,204 | -0.14(-1.03%) |
Jan 14, 2015 | 14.02 | 14.37 | 13.98 | 14.03 | 20,928,256 | -0.18(-1.27%) |
Jan 13, 2015 | 14.46 | 14.48 | 14.03 | 14.21 | 18,949,774 | -0.19(-1.32%) |
Jan 12, 2015 | 14.39 | 14.55 | 14.32 | 14.40 | 10,782,209 | -0.10(-0.69%) |
Jan 09, 2015 | 14.47 | 14.61 | 14.28 | 14.50 | 10,121,161 | +0.01(+0.09%) |
Jan 08, 2015 | 13.67 | 14.64 | 13.67 | 14.48 | 30,608,166 | +0.88(+6.48%) |
Jan 07, 2015 | 13.46 | 13.64 | 13.26 | 13.60 | 10,617,344 | +0.19(+1.45%) |
Jan 06, 2015 | 12.93 | 13.60 | 12.52 | 13.41 | 17,832,486 | +0.49(+3.82%) |
Jan 05, 2015 | 13.08 | 13.14 | 12.87 | 12.91 | 3,849,750 | -0.22(-1.65%) |
Jan 02, 2015 | 13.16 | 13.28 | 12.95 | 13.13 | 3,516,216 | +0.02(+0.14%) |
Dec 31, 2014 | 13.05 | 13.11 | 13.11 | 13.11 | 3,186,689 | +0.03(+0.21%) |
Dec 30, 2014 | 12.93 | 13.13 | 12.82 | 13.09 | 4,088,224 | +0.13(+0.98%) |
Dec 29, 2014 | 12.94 | 13.03 | 12.93 | 12.96 | 2,457,491 | -0.04(-0.28%) |
Dec 26, 2014 | 12.98 | 13.08 | 12.94 | 13.00 | 2,417,039 | +0.04(+0.28%) |
Dec 24, 2014 | 13.00 | 12.96 | 12.96 | 12.96 | 615,708 | +0.00(+0.04%) |
Dec 23, 2014 | 13.08 | 13.24 | 12.92 | 12.95 | 1,642,249 | -0.09(-0.66%) |
Dec 22, 2014 | 12.74 | 13.05 | 12.74 | 13.04 | 3,197,135 | +0.22(+1.69%) |
Dec 19, 2014 | 12.93 | 12.93 | 12.71 | 12.82 | 5,041,924 | -0.01(-0.07%) |
Dec 18, 2014 | 13.02 | 13.02 | 12.78 | 12.83 | 4,245,851 | -0.01(-0.07%) |
Dec 17, 2014 | 12.49 | 12.85 | 12.43 | 12.84 | 6,131,189 | +0.37(+2.97%) |
Dec 16, 2014 | 12.72 | 12.86 | 12.46 | 12.47 | 4,641,626 | -0.26(-2.06%) |
Dec 15, 2014 | 12.94 | 13.02 | 12.62 | 12.73 | 6,118,870 | -0.10(-0.78%) |
Dec 12, 2014 | 13.04 | 13.09 | 12.82 | 12.83 | 6,268,320 | -0.19(-1.46%) |
Dec 11, 2014 | 13.03 | 13.24 | 12.96 | 13.02 | 7,311,358 | +0.10(+0.77%) |
Dec 10, 2014 | 13.32 | 13.50 | 12.90 | 12.92 | 7,054,105 | -0.42(-3.12%) |
Dec 09, 2014 | 13.38 | 13.67 | 13.24 | 13.34 | 17,398,958 | -0.38(-2.77%) |
Dec 08, 2014 | 13.32 | 13.76 | 13.31 | 13.72 | 13,308,432 | +0.12(+0.89%) |
Dec 05, 2014 | 13.48 | 13.65 | 13.44 | 13.60 | 6,382,370 | +0.08(+0.57%) |
Dec 04, 2014 | 13.47 | 13.59 | 13.34 | 13.52 | 8,528,626 | -0.07(-0.53%) |
Dec 03, 2014 | 13.10 | 13.65 | 13.05 | 13.59 | 17,118,916 | +0.53(+4.07%) |
Dec 02, 2014 | 12.84 | 13.08 | 12.82 | 13.06 | 6,660,040 | +0.22(+1.68%) |