Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.73 | 15.07 | 14.42 | 14.99 | 1,212,364 | +0.28(+1.94%) |
Feb 26, 2015 | 14.00 | 14.75 | 13.88 | 14.71 | 732,902 | +0.80(+5.75%) |
Feb 25, 2015 | 14.65 | 14.75 | 13.90 | 13.91 | 1,009,242 | -0.83(-5.63%) |
Feb 24, 2015 | 14.68 | 14.80 | 14.32 | 14.74 | 768,534 | +0.11(+0.75%) |
Feb 23, 2015 | 14.62 | 14.80 | 14.26 | 14.63 | 902,152 | +0.22(+1.53%) |
Feb 20, 2015 | 14.50 | 14.55 | 14.15 | 14.41 | 339,780 | -0.03(-0.21%) |
Feb 19, 2015 | 14.53 | 14.61 | 14.08 | 14.44 | 521,157 | -0.13(-0.89%) |
Feb 18, 2015 | 14.27 | 14.80 | 14.07 | 14.57 | 595,761 | +0.28(+1.96%) |
Feb 17, 2015 | 14.89 | 14.92 | 14.17 | 14.29 | 547,252 | -0.63(-4.22%) |
Feb 13, 2015 | 14.02 | 14.92 | 14.92 | 14.92 | 1,042,100 | +0.93(+6.65%) |
Feb 12, 2015 | 14.02 | 14.17 | 13.51 | 13.99 | 722,212 | +0.15(+1.08%) |
Feb 11, 2015 | 12.99 | 13.90 | 12.80 | 13.84 | 724,169 | +0.85(+6.54%) |
Feb 10, 2015 | 13.01 | 13.25 | 12.75 | 12.99 | 483,448 | +0.17(+1.33%) |
Feb 09, 2015 | 12.79 | 13.19 | 12.65 | 12.82 | 448,182 | -0.01(-0.08%) |
Feb 06, 2015 | 13.21 | 13.35 | 12.62 | 12.83 | 667,155 | -0.53(-3.97%) |
Feb 05, 2015 | 13.25 | 13.64 | 13.20 | 13.36 | 529,033 | +0.21(+1.60%) |
Feb 04, 2015 | 13.52 | 13.61 | 13.07 | 13.15 | 601,097 | -0.52(-3.80%) |
Feb 03, 2015 | 13.14 | 13.79 | 12.75 | 13.67 | 657,620 | +0.57(+4.35%) |
Feb 02, 2015 | 13.11 | 13.16 | 12.58 | 13.10 | 510,817 | +0.00(+0.00%) |
Jan 30, 2015 | 13.49 | 13.85 | 13.01 | 13.10 | 590,607 | -0.53(-3.89%) |
Jan 29, 2015 | 13.27 | 13.70 | 12.99 | 13.63 | 922,644 | +0.43(+3.26%) |
Jan 28, 2015 | 14.00 | 14.16 | 13.13 | 13.20 | 493,844 | -0.69(-4.97%) |
Jan 27, 2015 | 13.31 | 14.23 | 13.21 | 13.89 | 851,705 | +0.49(+3.66%) |
Jan 26, 2015 | 12.69 | 13.54 | 12.62 | 13.40 | 661,468 | +0.69(+5.43%) |
Jan 23, 2015 | 12.61 | 12.89 | 12.30 | 12.71 | 513,092 | +0.10(+0.79%) |
Jan 22, 2015 | 12.10 | 12.70 | 11.60 | 12.61 | 897,026 | +0.59(+4.91%) |
Jan 21, 2015 | 12.06 | 12.48 | 11.96 | 12.02 | 462,716 | -0.12(-0.99%) |
Jan 20, 2015 | 12.31 | 12.49 | 11.93 | 12.14 | 478,793 | -0.20(-1.62%) |
Jan 16, 2015 | 11.79 | 12.47 | 11.49 | 12.34 | 1,788,333 | +0.59(+5.02%) |
Jan 15, 2015 | 12.29 | 12.49 | 11.50 | 11.75 | 1,467,135 | -0.50(-4.08%) |
Jan 14, 2015 | 12.12 | 12.70 | 12.03 | 12.25 | 597,247 | -0.22(-1.76%) |
Jan 13, 2015 | 12.87 | 13.24 | 12.12 | 12.47 | 872,608 | -0.25(-1.97%) |
Jan 12, 2015 | 12.60 | 12.93 | 12.21 | 12.72 | 614,910 | +0.15(+1.19%) |
Jan 09, 2015 | 12.48 | 12.93 | 12.21 | 12.57 | 527,231 | +0.14(+1.13%) |
Jan 08, 2015 | 12.43 | 12.92 | 12.33 | 12.43 | 545,604 | +0.15(+1.22%) |
Jan 07, 2015 | 12.09 | 12.36 | 12.09 | 12.28 | 345,650 | +0.26(+2.16%) |
Jan 06, 2015 | 12.15 | 12.22 | 11.78 | 12.02 | 969,551 | -0.11(-0.91%) |
Jan 05, 2015 | 12.18 | 12.36 | 11.97 | 12.13 | 823,380 | -0.11(-0.90%) |
Jan 02, 2015 | 12.15 | 12.43 | 11.97 | 12.24 | 629,018 | +0.22(+1.83%) |
Dec 31, 2014 | 12.48 | 12.02 | 12.02 | 12.02 | 1,155,100 | -0.40(-3.22%) |
Dec 30, 2014 | 12.08 | 12.48 | 11.99 | 12.42 | 843,014 | +0.32(+2.64%) |
Dec 29, 2014 | 11.93 | 12.11 | 11.75 | 12.10 | 766,351 | +0.13(+1.09%) |
Dec 26, 2014 | 12.65 | 12.71 | 11.86 | 11.97 | 1,017,901 | -0.68(-5.38%) |
Dec 24, 2014 | 12.10 | 12.65 | 12.65 | 12.65 | 617,900 | +0.66(+5.50%) |
Dec 23, 2014 | 13.50 | 13.50 | 11.94 | 11.99 | 1,394,833 | -1.44(-10.72%) |
Dec 22, 2014 | 13.82 | 13.93 | 13.12 | 13.43 | 709,700 | -0.39(-2.82%) |
Dec 19, 2014 | 13.33 | 14.06 | 13.22 | 13.82 | 2,516,363 | +0.76(+5.82%) |
Dec 18, 2014 | 14.14 | 14.58 | 13.00 | 13.06 | 1,034,608 | -0.90(-6.45%) |
Dec 17, 2014 | 12.73 | 13.97 | 12.61 | 13.96 | 838,391 | +1.31(+10.36%) |
Dec 16, 2014 | 11.80 | 13.38 | 11.80 | 12.65 | 972,390 | +0.36(+2.89%) |
Dec 15, 2014 | 13.95 | 14.09 | 11.48 | 12.29 | 3,057,934 | -1.53(-11.03%) |
Dec 12, 2014 | 14.41 | 14.66 | 13.13 | 13.82 | 1,209,192 | -0.86(-5.86%) |
Dec 11, 2014 | 14.58 | 15.00 | 14.40 | 14.68 | 566,343 | +0.19(+1.31%) |
Dec 10, 2014 | 15.03 | 15.35 | 14.35 | 14.49 | 701,742 | -0.56(-3.72%) |
Dec 09, 2014 | 14.35 | 15.15 | 14.01 | 15.05 | 899,303 | +0.46(+3.15%) |
Dec 08, 2014 | 14.70 | 15.27 | 14.54 | 14.59 | 493,831 | -0.11(-0.75%) |
Dec 05, 2014 | 14.71 | 14.87 | 14.51 | 14.70 | 481,130 | +0.04(+0.27%) |
Dec 04, 2014 | 14.64 | 14.89 | 14.47 | 14.66 | 508,231 | +0.02(+0.14%) |
Dec 03, 2014 | 14.94 | 14.94 | 14.45 | 14.64 | 519,216 | -0.26(-1.74%) |
Dec 02, 2014 | 14.70 | 15.29 | 14.59 | 14.90 | 1,179,185 | +0.24(+1.64%) |