Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.41 | 14.47 | 14.27 | 14.29 | 528,304 | -0.12(-0.83%) |
Feb 26, 2015 | 14.47 | 14.52 | 14.30 | 14.41 | 477,155 | -0.07(-0.48%) |
Feb 25, 2015 | 14.30 | 14.49 | 14.28 | 14.48 | 1,253,291 | +0.25(+1.76%) |
Feb 24, 2015 | 14.33 | 14.59 | 14.23 | 14.23 | 676,075 | -0.06(-0.42%) |
Feb 23, 2015 | 14.34 | 14.40 | 14.10 | 14.29 | 510,784 | -0.09(-0.63%) |
Feb 20, 2015 | 14.37 | 14.49 | 14.05 | 14.38 | 663,879 | +0.02(+0.14%) |
Feb 19, 2015 | 14.28 | 14.55 | 14.22 | 14.36 | 925,671 | -0.01(-0.07%) |
Feb 18, 2015 | 14.22 | 14.45 | 14.16 | 14.37 | 712,303 | +0.10(+0.70%) |
Feb 17, 2015 | 14.39 | 14.49 | 14.21 | 14.27 | 1,266,029 | -0.06(-0.42%) |
Feb 13, 2015 | 14.16 | 14.33 | 14.33 | 14.33 | 949,700 | +0.38(+2.72%) |
Feb 12, 2015 | 13.88 | 14.12 | 13.77 | 13.95 | 1,138,865 | +0.23(+1.68%) |
Feb 11, 2015 | 13.66 | 13.76 | 13.50 | 13.72 | 991,838 | +0.09(+0.66%) |
Feb 10, 2015 | 13.87 | 13.90 | 13.41 | 13.63 | 1,333,765 | -0.07(-0.51%) |
Feb 09, 2015 | 13.40 | 13.95 | 13.40 | 13.70 | 1,213,802 | +0.18(+1.33%) |
Feb 06, 2015 | 13.52 | 13.86 | 13.44 | 13.52 | 1,645,496 | -0.04(-0.29%) |
Feb 05, 2015 | 13.82 | 13.95 | 13.40 | 13.56 | 1,465,073 | -0.16(-1.17%) |
Feb 04, 2015 | 13.28 | 13.75 | 13.18 | 13.72 | 2,284,723 | +0.35(+2.62%) |
Feb 03, 2015 | 13.06 | 13.56 | 12.96 | 13.37 | 2,339,493 | +0.44(+3.40%) |
Feb 02, 2015 | 12.80 | 12.97 | 12.61 | 12.93 | 2,762,867 | +0.13(+1.02%) |
Jan 30, 2015 | 12.93 | 13.10 | 12.67 | 12.80 | 2,154,854 | -0.31(-2.36%) |
Jan 29, 2015 | 13.20 | 13.28 | 12.57 | 13.11 | 3,517,737 | -0.09(-0.68%) |
Jan 28, 2015 | 14.64 | 14.75 | 13.03 | 13.20 | 5,084,292 | -1.87(-12.41%) |
Jan 27, 2015 | 14.67 | 15.27 | 14.53 | 15.07 | 1,560,316 | +0.17(+1.14%) |
Jan 26, 2015 | 14.97 | 15.19 | 14.79 | 14.90 | 1,269,991 | -0.11(-0.73%) |
Jan 23, 2015 | 15.21 | 15.28 | 15.01 | 15.01 | 739,207 | -0.22(-1.44%) |
Jan 22, 2015 | 15.15 | 15.34 | 14.91 | 15.23 | 3,418,237 | +0.17(+1.13%) |
Jan 21, 2015 | 14.74 | 15.20 | 14.65 | 15.06 | 1,129,801 | +0.28(+1.89%) |
Jan 20, 2015 | 14.92 | 14.92 | 14.54 | 14.78 | 1,375,919 | -0.08(-0.54%) |
Jan 16, 2015 | 14.44 | 14.88 | 14.24 | 14.86 | 941,154 | +0.32(+2.20%) |
Jan 15, 2015 | 14.79 | 14.80 | 14.42 | 14.54 | 1,343,007 | -0.22(-1.49%) |
Jan 14, 2015 | 14.34 | 14.80 | 14.20 | 14.76 | 994,560 | +0.15(+1.03%) |
Jan 13, 2015 | 15.16 | 15.26 | 14.35 | 14.61 | 2,086,925 | -0.47(-3.12%) |
Jan 12, 2015 | 15.21 | 15.26 | 14.83 | 15.08 | 755,265 | -0.10(-0.66%) |
Jan 09, 2015 | 15.50 | 15.51 | 15.00 | 15.18 | 1,057,145 | -0.28(-1.81%) |
Jan 08, 2015 | 15.31 | 15.65 | 15.24 | 15.46 | 1,545,429 | +0.36(+2.38%) |
Jan 07, 2015 | 15.05 | 15.14 | 14.82 | 15.10 | 1,045,978 | +0.15(+1.00%) |
Jan 06, 2015 | 15.12 | 15.18 | 14.41 | 14.95 | 2,187,460 | -0.15(-0.99%) |
Jan 05, 2015 | 15.14 | 15.35 | 14.84 | 15.10 | 1,910,871 | -0.22(-1.44%) |
Jan 02, 2015 | 15.30 | 15.38 | 14.81 | 15.32 | 1,069,532 | +0.17(+1.12%) |
Dec 31, 2014 | 15.45 | 15.15 | 15.15 | 15.15 | 926,300 | -0.24(-1.56%) |
Dec 30, 2014 | 15.18 | 15.43 | 15.10 | 15.39 | 1,057,556 | +0.08(+0.52%) |
Dec 29, 2014 | 14.97 | 15.37 | 14.86 | 15.31 | 1,210,429 | +0.32(+2.13%) |
Dec 26, 2014 | 14.84 | 15.15 | 14.75 | 14.99 | 822,457 | +0.27(+1.83%) |
Dec 24, 2014 | 14.51 | 14.72 | 14.72 | 14.72 | 739,700 | +0.24(+1.66%) |
Dec 23, 2014 | 14.37 | 14.79 | 14.37 | 14.48 | 1,885,078 | +0.16(+1.12%) |
Dec 22, 2014 | 14.30 | 14.37 | 14.16 | 14.32 | 1,407,510 | -0.02(-0.14%) |
Dec 19, 2014 | 14.45 | 14.57 | 14.26 | 14.34 | 1,850,643 | -0.10(-0.69%) |
Dec 18, 2014 | 14.27 | 14.61 | 14.11 | 14.44 | 1,537,885 | +0.47(+3.36%) |
Dec 17, 2014 | 13.42 | 14.01 | 13.42 | 13.97 | 1,772,580 | +0.57(+4.25%) |
Dec 16, 2014 | 13.70 | 13.79 | 13.10 | 13.40 | 1,273,390 | -0.36(-2.62%) |
Dec 15, 2014 | 13.98 | 14.14 | 13.68 | 13.76 | 1,258,581 | -0.15(-1.08%) |
Dec 12, 2014 | 13.90 | 14.22 | 13.66 | 13.91 | 1,380,693 | -0.20(-1.42%) |
Dec 11, 2014 | 13.95 | 14.29 | 13.92 | 14.11 | 1,143,359 | +0.24(+1.73%) |
Dec 10, 2014 | 14.54 | 14.67 | 13.86 | 13.87 | 1,528,123 | -0.77(-5.26%) |
Dec 09, 2014 | 13.85 | 14.64 | 13.61 | 14.64 | 1,195,862 | +0.55(+3.90%) |
Dec 08, 2014 | 14.61 | 14.64 | 13.91 | 14.09 | 1,626,541 | -0.62(-4.21%) |
Dec 05, 2014 | 14.44 | 14.79 | 14.41 | 14.71 | 1,400,531 | +0.35(+2.44%) |
Dec 04, 2014 | 14.65 | 14.66 | 14.31 | 14.36 | 1,217,904 | -0.27(-1.85%) |
Dec 03, 2014 | 14.20 | 14.65 | 14.09 | 14.63 | 1,789,043 | +0.48(+3.39%) |
Dec 02, 2014 | 13.75 | 14.24 | 13.74 | 14.15 | 1,888,995 | +0.41(+2.98%) |