Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.97 | 14.04 | 13.96 | 13.98 | 44,779 | -0.01(-0.07%) |
Feb 26, 2015 | 14.01 | 14.03 | 13.92 | 13.99 | 81,132 | -0.21(-1.48%) |
Feb 25, 2015 | 14.10 | 14.20 | 14.10 | 14.20 | 28,404 | +0.10(+0.71%) |
Feb 24, 2015 | 13.99 | 14.16 | 13.99 | 14.10 | 21,320 | +0.19(+1.37%) |
Feb 23, 2015 | 13.86 | 13.93 | 13.80 | 13.91 | 35,944 | +0.02(+0.14%) |
Feb 20, 2015 | 13.64 | 13.90 | 13.61 | 13.89 | 45,807 | +0.25(+1.83%) |
Feb 19, 2015 | 13.55 | 13.71 | 13.53 | 13.64 | 38,047 | +0.19(+1.37%) |
Feb 18, 2015 | 13.34 | 13.47 | 13.32 | 13.46 | 29,221 | -0.21(-1.54%) |
Feb 17, 2015 | 13.67 | 13.72 | 13.58 | 13.66 | 28,546 | -0.14(-0.98%) |
Feb 13, 2015 | 13.80 | 13.80 | 13.80 | 0 | +0.31(+2.26%) | |
Feb 12, 2015 | 13.57 | 13.59 | 13.39 | 13.49 | 31,206 | +0.15(+1.16%) |
Feb 11, 2015 | 13.68 | 13.74 | 13.28 | 13.34 | 75,752 | +0.44(+3.41%) |
Feb 10, 2015 | 12.93 | 12.99 | 12.87 | 12.90 | 62,619 | -0.22(-1.68%) |
Feb 09, 2015 | 13.05 | 13.18 | 13.05 | 13.12 | 40,316 | -0.04(-0.30%) |
Feb 06, 2015 | 13.20 | 13.27 | 13.12 | 13.16 | 128,149 | -0.21(-1.57%) |
Feb 05, 2015 | 13.26 | 13.37 | 13.24 | 13.37 | 27,240 | +0.19(+1.44%) |
Feb 04, 2015 | 13.34 | 13.42 | 13.18 | 13.18 | 55,112 | -0.41(-3.02%) |
Feb 03, 2015 | 13.35 | 13.61 | 13.35 | 13.59 | 53,496 | +0.09(+0.67%) |
Feb 02, 2015 | 13.41 | 13.50 | 13.34 | 13.50 | 83,692 | +0.16(+1.20%) |
Jan 30, 2015 | 13.43 | 13.44 | 13.31 | 13.34 | 38,753 | -0.14(-1.04%) |
Jan 29, 2015 | 13.41 | 13.49 | 13.36 | 13.48 | 51,988 | +0.39(+2.98%) |
Jan 28, 2015 | 13.12 | 13.31 | 13.09 | 13.09 | 28,601 | -0.07(-0.53%) |
Jan 27, 2015 | 13.15 | 13.23 | 13.12 | 13.16 | 42,003 | +0.08(+0.61%) |
Jan 26, 2015 | 12.91 | 13.12 | 12.89 | 13.08 | 65,897 | +0.41(+3.24%) |
Jan 23, 2015 | 12.59 | 12.74 | 12.55 | 12.67 | 138,986 | -0.19(-1.44%) |
Jan 22, 2015 | 12.78 | 12.88 | 12.72 | 12.86 | 133,155 | -0.03(-0.19%) |
Jan 21, 2015 | 12.57 | 12.90 | 12.57 | 12.88 | 320,624 | +0.34(+2.71%) |
Jan 20, 2015 | 12.62 | 12.63 | 12.47 | 12.54 | 79,217 | -0.32(-2.49%) |
Jan 16, 2015 | 12.86 | 12.86 | 12.86 | 0 | +0.36(+2.88%) | |
Jan 15, 2015 | 12.82 | 12.83 | 12.36 | 12.50 | 68,536 | -1.47(-10.52%) |
Jan 14, 2015 | 13.78 | 14.00 | 13.74 | 13.97 | 32,518 | +0.15(+1.09%) |
Jan 13, 2015 | 13.82 | 0 | +0.12(+0.88%) | |||
Jan 12, 2015 | 13.63 | 13.74 | 13.60 | 13.70 | 90,368 | -0.07(-0.51%) |
Jan 09, 2015 | 13.79 | 13.84 | 13.74 | 13.77 | 62,813 | -0.08(-0.60%) |
Jan 08, 2015 | 13.84 | 13.89 | 13.80 | 13.85 | 68,957 | +0.08(+0.60%) |
Jan 07, 2015 | 13.80 | 13.81 | 13.59 | 13.77 | 21,134 | -0.55(-3.84%) |
Jan 06, 2015 | 14.41 | 14.43 | 14.28 | 14.32 | 35,833 | -0.23(-1.58%) |
Jan 05, 2015 | 14.88 | 14.96 | 14.53 | 14.55 | 47,107 | -0.51(-3.36%) |
Jan 02, 2015 | 15.12 | 15.12 | 15.02 | 15.06 | 38,366 | -0.04(-0.29%) |
Dec 31, 2014 | 15.10 | 15.10 | 15.10 | 0 | -0.16(-1.02%) | |
Dec 30, 2014 | 15.31 | 15.35 | 15.22 | 15.26 | 32,975 | -0.18(-1.15%) |
Dec 29, 2014 | 15.48 | 15.52 | 15.42 | 15.43 | 46,518 | -0.19(-1.20%) |
Dec 26, 2014 | 15.64 | 15.72 | 15.56 | 15.62 | 33,521 | -0.02(-0.13%) |
Dec 24, 2014 | 15.64 | 15.64 | 15.64 | 0 | +0.03(+0.19%) | |
Dec 23, 2014 | 15.62 | 15.67 | 15.60 | 15.61 | 107,119 | +0.20(+1.30%) |
Dec 22, 2014 | 15.49 | 15.51 | 15.41 | 15.41 | 98,185 | +0.06(+0.42%) |
Dec 19, 2014 | 15.38 | 15.43 | 15.30 | 15.35 | 65,467 | -0.01(-0.10%) |
Dec 18, 2014 | 15.38 | 15.39 | 15.32 | 15.36 | 105,810 | +0.02(+0.16%) |
Dec 17, 2014 | 15.31 | 15.48 | 15.23 | 15.34 | 60,402 | -0.00(-0.03%) |
Dec 16, 2014 | 15.44 | 15.34 | 74,209 | +0.10(+0.66%) | ||
Dec 15, 2014 | 15.62 | 15.62 | 15.21 | 15.24 | 84,862 | -0.50(-3.21%) |
Dec 12, 2014 | 16.00 | 16.00 | 15.72 | 15.74 | 47,226 | -0.24(-1.47%) |
Dec 11, 2014 | 16.13 | 16.14 | 15.98 | 15.98 | 51,339 | -0.24(-1.48%) |
Dec 10, 2014 | 16.30 | 16.34 | 16.22 | 16.22 | 62,162 | -0.20(-1.22%) |
Dec 09, 2014 | 16.38 | 16.48 | 16.30 | 16.42 | 101,706 | -0.13(-0.79%) |
Dec 08, 2014 | 16.47 | 16.59 | 16.47 | 16.55 | 29,555 | +0.03(+0.15%) |
Dec 05, 2014 | 16.55 | 16.60 | 16.48 | 16.52 | 28,737 | -0.11(-0.63%) |
Dec 04, 2014 | 16.50 | 16.66 | 16.50 | 16.63 | 43,313 | +0.12(+0.76%) |
Dec 03, 2014 | 16.48 | 16.54 | 16.45 | 16.50 | 71,204 | +0.07(+0.46%) |
Dec 02, 2014 | 16.56 | 16.56 | 16.39 | 16.43 | 30,658 | -0.09(-0.54%) |