Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.87 | 13.12 | 12.85 | 12.96 | 4,833,414 | +0.12(+0.96%) |
Feb 26, 2015 | 13.18 | 13.18 | 12.81 | 12.83 | 4,820,400 | -0.45(-3.38%) |
Feb 25, 2015 | 13.56 | 13.65 | 13.24 | 13.28 | 3,404,618 | -0.21(-1.55%) |
Feb 24, 2015 | 13.55 | 13.58 | 13.39 | 13.49 | 4,137,566 | -0.08(-0.62%) |
Feb 23, 2015 | 13.65 | 13.71 | 13.49 | 13.58 | 2,827,796 | -0.16(-1.18%) |
Feb 20, 2015 | 13.74 | 13.86 | 13.64 | 13.74 | 2,631,058 | -0.03(-0.18%) |
Feb 19, 2015 | 13.68 | 13.87 | 13.66 | 13.76 | 2,623,786 | -0.08(-0.54%) |
Feb 18, 2015 | 13.82 | 13.91 | 13.68 | 13.84 | 1,722,206 | -0.10(-0.74%) |
Feb 17, 2015 | 13.84 | 14.08 | 13.83 | 13.94 | 1,943,876 | +0.17(+1.22%) |
Feb 13, 2015 | 13.96 | 13.77 | 13.77 | 13.77 | 1,765,560 | -0.06(-0.44%) |
Feb 12, 2015 | 13.74 | 13.97 | 13.71 | 13.84 | 2,620,055 | +0.27(+1.95%) |
Feb 11, 2015 | 13.41 | 13.70 | 13.37 | 13.57 | 2,726,802 | +0.21(+1.58%) |
Feb 10, 2015 | 13.38 | 13.41 | 13.06 | 13.36 | 2,581,530 | -0.02(-0.12%) |
Feb 09, 2015 | 13.48 | 13.64 | 13.31 | 13.38 | 3,344,276 | -0.02(-0.16%) |
Feb 06, 2015 | 13.93 | 13.96 | 13.24 | 13.40 | 4,663,376 | -0.52(-3.74%) |
Feb 05, 2015 | 13.86 | 13.97 | 13.84 | 13.92 | 4,278,150 | +0.21(+1.56%) |
Feb 04, 2015 | 13.78 | 13.83 | 13.44 | 13.70 | 3,983,051 | -0.23(-1.63%) |
Feb 03, 2015 | 13.78 | 14.08 | 13.66 | 13.93 | 4,605,138 | +0.28(+2.07%) |
Feb 02, 2015 | 13.60 | 13.68 | 13.41 | 13.65 | 2,600,812 | +0.37(+2.79%) |
Jan 30, 2015 | 13.15 | 13.49 | 13.02 | 13.28 | 3,458,804 | -0.12(-0.90%) |
Jan 29, 2015 | 13.46 | 13.75 | 13.24 | 13.40 | 3,545,663 | -0.09(-0.63%) |
Jan 28, 2015 | 13.86 | 13.91 | 13.48 | 13.49 | 3,007,343 | -0.37(-2.65%) |
Jan 27, 2015 | 13.68 | 13.94 | 13.65 | 13.85 | 2,882,384 | +0.13(+0.92%) |
Jan 26, 2015 | 13.62 | 13.87 | 13.53 | 13.73 | 2,662,748 | +0.10(+0.70%) |
Jan 23, 2015 | 13.59 | 13.75 | 13.59 | 13.63 | 2,985,691 | +0.05(+0.40%) |
Jan 22, 2015 | 13.34 | 13.69 | 13.29 | 13.58 | 4,260,156 | +0.27(+2.02%) |
Jan 21, 2015 | 12.90 | 13.32 | 12.90 | 13.31 | 5,687,552 | +0.38(+2.93%) |
Jan 20, 2015 | 12.91 | 13.08 | 12.56 | 12.93 | 6,896,927 | -0.03(-0.23%) |
Jan 16, 2015 | 12.33 | 12.97 | 12.27 | 12.96 | 5,605,194 | +0.61(+4.95%) |
Jan 15, 2015 | 12.49 | 12.49 | 12.20 | 12.35 | 4,999,930 | +0.01(+0.07%) |
Jan 14, 2015 | 12.16 | 12.41 | 12.06 | 12.34 | 4,671,655 | +0.07(+0.60%) |
Jan 13, 2015 | 12.53 | 12.63 | 12.14 | 12.27 | 5,438,689 | -0.25(-1.99%) |
Jan 12, 2015 | 12.72 | 12.76 | 12.46 | 12.51 | 5,365,192 | -0.30(-2.37%) |
Jan 09, 2015 | 13.01 | 13.10 | 12.80 | 12.82 | 5,291,426 | -0.19(-1.47%) |
Jan 08, 2015 | 13.11 | 13.14 | 12.93 | 13.01 | 5,551,405 | +0.14(+1.06%) |
Jan 07, 2015 | 13.15 | 13.15 | 12.80 | 12.87 | 4,788,871 | -0.11(-0.84%) |
Jan 06, 2015 | 13.46 | 13.46 | 12.86 | 12.98 | 5,473,871 | -0.56(-4.17%) |
Jan 05, 2015 | 13.96 | 14.07 | 13.52 | 13.55 | 4,471,270 | -0.54(-3.82%) |
Jan 02, 2015 | 13.99 | 14.19 | 13.99 | 14.09 | 2,712,076 | -0.01(-0.08%) |
Dec 31, 2014 | 14.05 | 14.10 | 14.10 | 14.10 | 2,900,772 | +0.00(+0.02%) |
Dec 30, 2014 | 14.02 | 14.15 | 13.91 | 14.09 | 2,259,714 | +0.04(+0.27%) |
Dec 29, 2014 | 13.98 | 14.20 | 13.92 | 14.06 | 3,745,475 | +0.08(+0.55%) |
Dec 26, 2014 | 13.90 | 14.05 | 13.89 | 13.98 | 1,628,382 | +0.10(+0.69%) |
Dec 24, 2014 | 13.84 | 13.88 | 13.88 | 13.88 | 1,355,930 | +0.04(+0.32%) |
Dec 23, 2014 | 13.83 | 13.95 | 13.72 | 13.84 | 2,777,553 | +0.13(+0.94%) |
Dec 22, 2014 | 13.58 | 13.76 | 13.43 | 13.71 | 3,647,850 | +0.06(+0.44%) |
Dec 19, 2014 | 13.34 | 13.72 | 13.23 | 13.65 | 5,799,470 | +0.40(+3.00%) |
Dec 18, 2014 | 13.35 | 13.54 | 12.99 | 13.25 | 3,509,227 | +0.26(+1.98%) |
Dec 17, 2014 | 12.88 | 13.13 | 12.71 | 12.99 | 5,782,077 | +0.13(+1.00%) |
Dec 16, 2014 | 12.75 | 13.12 | 12.75 | 12.87 | 4,383,737 | +0.06(+0.49%) |
Dec 15, 2014 | 12.87 | 13.17 | 12.63 | 12.80 | 3,872,436 | -0.07(-0.55%) |
Dec 12, 2014 | 13.05 | 13.23 | 12.77 | 12.87 | 3,914,875 | -0.29(-2.21%) |
Dec 11, 2014 | 13.08 | 13.48 | 13.08 | 13.16 | 4,355,254 | +0.01(+0.04%) |
Dec 10, 2014 | 13.40 | 13.46 | 12.94 | 13.16 | 7,871,290 | -0.40(-2.95%) |
Dec 09, 2014 | 13.39 | 13.57 | 13.28 | 13.56 | 7,818,770 | +0.13(+0.94%) |
Dec 08, 2014 | 13.78 | 13.95 | 13.31 | 13.43 | 9,168,870 | -0.59(-4.22%) |
Dec 05, 2014 | 14.14 | 14.48 | 13.98 | 14.03 | 9,685,498 | -0.45(-3.12%) |
Dec 04, 2014 | 15.05 | 15.68 | 14.36 | 14.48 | 26,021,348 | +1.35(+10.28%) |
Dec 03, 2014 | 12.71 | 13.15 | 12.67 | 13.13 | 4,193,126 | +0.47(+3.70%) |
Dec 02, 2014 | 12.54 | 12.75 | 12.50 | 12.66 | 4,447,248 | +0.09(+0.70%) |