Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.41 | 14.43 | 14.29 | 14.31 | 2,539,627 | -0.14(-0.95%) |
Feb 26, 2015 | 14.48 | 14.55 | 14.36 | 14.45 | 3,326,152 | -0.04(-0.30%) |
Feb 25, 2015 | 14.45 | 14.54 | 14.41 | 14.49 | 2,038,562 | +0.04(+0.28%) |
Feb 24, 2015 | 14.49 | 14.61 | 14.38 | 14.45 | 3,112,889 | -0.04(-0.28%) |
Feb 23, 2015 | 14.53 | 14.53 | 14.39 | 14.49 | 2,495,045 | -0.04(-0.29%) |
Feb 20, 2015 | 14.34 | 14.54 | 14.22 | 14.53 | 2,595,492 | +0.18(+1.27%) |
Feb 19, 2015 | 14.16 | 14.38 | 14.16 | 14.35 | 3,108,123 | +0.11(+0.78%) |
Feb 18, 2015 | 14.18 | 14.32 | 14.16 | 14.24 | 2,879,296 | -0.00(-0.02%) |
Feb 17, 2015 | 14.13 | 14.25 | 14.06 | 14.24 | 2,994,049 | +0.13(+0.89%) |
Feb 13, 2015 | 14.22 | 14.12 | 14.12 | 14.12 | 2,842,984 | -0.08(-0.54%) |
Feb 12, 2015 | 14.06 | 14.27 | 14.04 | 14.20 | 2,871,120 | +0.16(+1.16%) |
Feb 11, 2015 | 13.85 | 14.09 | 13.81 | 14.03 | 3,454,412 | +0.18(+1.30%) |
Feb 10, 2015 | 13.90 | 14.00 | 13.72 | 13.85 | 3,113,618 | +0.02(+0.12%) |
Feb 09, 2015 | 13.98 | 14.02 | 13.80 | 13.84 | 2,881,332 | -0.21(-1.51%) |
Feb 06, 2015 | 13.88 | 14.05 | 13.81 | 14.05 | 4,476,421 | +0.27(+1.94%) |
Feb 05, 2015 | 13.63 | 13.95 | 13.61 | 13.78 | 2,950,248 | +0.20(+1.47%) |
Feb 04, 2015 | 13.39 | 13.66 | 13.33 | 13.58 | 3,939,398 | +0.16(+1.17%) |
Feb 03, 2015 | 13.40 | 13.49 | 13.34 | 13.43 | 3,597,441 | +0.07(+0.51%) |
Feb 02, 2015 | 13.01 | 13.37 | 13.01 | 13.36 | 4,719,109 | +0.35(+2.65%) |
Jan 30, 2015 | 12.87 | 13.12 | 12.81 | 13.01 | 5,030,923 | +0.12(+0.95%) |
Jan 29, 2015 | 12.92 | 13.09 | 12.79 | 12.89 | 5,266,089 | +0.04(+0.29%) |
Jan 28, 2015 | 13.15 | 13.22 | 12.82 | 12.85 | 3,965,031 | -0.30(-2.26%) |
Jan 27, 2015 | 13.17 | 13.28 | 13.14 | 13.15 | 2,588,153 | -0.14(-1.05%) |
Jan 26, 2015 | 13.26 | 13.33 | 13.16 | 13.29 | 3,176,898 | +0.00(+0.02%) |
Jan 23, 2015 | 13.26 | 13.35 | 13.18 | 13.29 | 2,887,466 | +0.01(+0.04%) |
Jan 22, 2015 | 13.04 | 13.31 | 12.95 | 13.28 | 4,215,629 | +0.24(+1.84%) |
Jan 21, 2015 | 13.05 | 13.18 | 12.95 | 13.04 | 2,867,780 | -0.07(-0.54%) |
Jan 20, 2015 | 13.30 | 13.35 | 13.03 | 13.11 | 4,435,929 | -0.10(-0.73%) |
Jan 16, 2015 | 13.05 | 13.24 | 12.99 | 13.21 | 7,719,187 | +0.15(+1.16%) |
Jan 15, 2015 | 13.03 | 13.18 | 12.90 | 13.06 | 4,289,931 | +0.03(+0.22%) |
Jan 14, 2015 | 13.17 | 13.31 | 12.87 | 13.03 | 4,937,937 | -0.30(-2.25%) |
Jan 13, 2015 | 13.57 | 13.71 | 13.23 | 13.33 | 6,216,670 | -0.18(-1.35%) |
Jan 12, 2015 | 13.81 | 13.84 | 13.48 | 13.51 | 4,865,162 | -0.33(-2.37%) |
Jan 09, 2015 | 14.04 | 14.09 | 13.79 | 13.84 | 2,504,153 | -0.15(-1.04%) |
Jan 08, 2015 | 13.84 | 14.08 | 13.82 | 13.98 | 4,225,130 | +0.21(+1.55%) |
Jan 07, 2015 | 13.66 | 13.78 | 13.50 | 13.77 | 3,473,498 | +0.19(+1.43%) |
Jan 06, 2015 | 13.63 | 13.69 | 13.46 | 13.58 | 3,626,270 | -0.01(-0.06%) |
Jan 05, 2015 | 13.59 | 13.67 | 13.48 | 13.58 | 3,350,740 | -0.07(-0.52%) |
Jan 02, 2015 | 13.76 | 13.81 | 13.53 | 13.66 | 2,090,214 | -0.03(-0.21%) |
Dec 31, 2014 | 13.95 | 13.68 | 13.68 | 13.68 | 1,545,207 | -0.19(-1.38%) |
Dec 30, 2014 | 13.93 | 13.94 | 13.83 | 13.88 | 1,254,747 | -0.06(-0.45%) |
Dec 29, 2014 | 13.89 | 14.00 | 13.82 | 13.94 | 1,483,693 | +0.04(+0.31%) |
Dec 26, 2014 | 13.92 | 14.04 | 13.89 | 13.90 | 1,242,036 | -0.01(-0.08%) |
Dec 24, 2014 | 14.06 | 13.91 | 13.91 | 13.91 | 1,213,315 | -0.11(-0.81%) |
Dec 23, 2014 | 14.13 | 14.18 | 14.02 | 14.02 | 2,825,002 | -0.04(-0.30%) |
Dec 22, 2014 | 13.81 | 14.09 | 13.81 | 14.06 | 3,178,605 | +0.17(+1.23%) |
Dec 19, 2014 | 13.76 | 13.96 | 13.69 | 13.89 | 7,799,980 | +0.24(+1.73%) |
Dec 18, 2014 | 13.42 | 13.66 | 13.31 | 13.66 | 2,700,246 | +0.38(+2.86%) |
Dec 17, 2014 | 13.12 | 13.32 | 13.06 | 13.28 | 2,712,011 | +0.23(+1.73%) |
Dec 16, 2014 | 13.27 | 13.33 | 13.05 | 13.05 | 5,236,720 | -0.21(-1.55%) |
Dec 15, 2014 | 13.19 | 13.36 | 13.13 | 13.26 | 4,565,601 | +0.10(+0.76%) |
Dec 12, 2014 | 13.27 | 13.76 | 13.12 | 13.16 | 5,569,586 | -0.25(-1.83%) |
Dec 11, 2014 | 13.10 | 13.43 | 13.07 | 13.40 | 5,549,872 | +0.34(+2.58%) |
Dec 10, 2014 | 13.12 | 13.24 | 13.05 | 13.07 | 4,123,470 | -0.13(-1.02%) |
Dec 09, 2014 | 13.34 | 13.34 | 13.16 | 13.20 | 6,054,398 | +0.04(+0.32%) |
Dec 08, 2014 | 13.11 | 13.37 | 13.11 | 13.16 | 4,215,898 | +0.17(+1.27%) |
Dec 05, 2014 | 13.08 | 13.23 | 12.97 | 12.99 | 3,199,734 | -0.07(-0.57%) |
Dec 04, 2014 | 12.98 | 13.08 | 12.90 | 13.07 | 2,340,504 | +0.12(+0.89%) |
Dec 03, 2014 | 12.82 | 12.96 | 12.76 | 12.95 | 1,872,299 | +0.13(+1.03%) |
Dec 02, 2014 | 12.65 | 12.83 | 12.60 | 12.82 | 2,017,617 | +0.23(+1.81%) |