Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.48 | 13.53 | 13.33 | 13.43 | 15,933 | -0.07(-0.55%) |
Feb 26, 2015 | 13.09 | 13.63 | 13.09 | 13.51 | 111,625 | +0.48(+3.69%) |
Feb 25, 2015 | 12.98 | 13.11 | 12.79 | 13.02 | 893,594 | +0.15(+1.15%) |
Feb 24, 2015 | 12.95 | 13.07 | 12.69 | 12.88 | 159,792 | -0.06(-0.45%) |
Feb 23, 2015 | 12.92 | 13.20 | 12.88 | 12.93 | 114,656 | +0.00(+0.00%) |
Feb 20, 2015 | 12.90 | 13.14 | 12.86 | 12.93 | 234,061 | +0.01(+0.08%) |
Feb 19, 2015 | 13.00 | 13.09 | 12.92 | 12.92 | 59,171 | -0.09(-0.69%) |
Feb 18, 2015 | 13.18 | 13.20 | 13.01 | 13.01 | 36,862 | -0.23(-1.72%) |
Feb 17, 2015 | 13.14 | 13.24 | 12.93 | 13.24 | 108,695 | +0.11(+0.80%) |
Feb 13, 2015 | 13.13 | 13.14 | 13.14 | 13.14 | 162,887 | +0.03(+0.24%) |
Feb 12, 2015 | 13.22 | 13.22 | 13.08 | 13.10 | 31,973 | -0.14(-1.04%) |
Feb 11, 2015 | 13.07 | 13.29 | 12.90 | 13.24 | 64,823 | +0.32(+2.50%) |
Feb 10, 2015 | 13.01 | 13.01 | 12.84 | 12.92 | 59,001 | +0.02(+0.16%) |
Feb 09, 2015 | 12.83 | 12.98 | 12.80 | 12.90 | 144,155 | +0.03(+0.20%) |
Feb 06, 2015 | 12.92 | 13.03 | 12.86 | 12.87 | 78,396 | -0.05(-0.40%) |
Feb 05, 2015 | 12.96 | 13.23 | 12.84 | 12.92 | 165,573 | +0.03(+0.20%) |
Feb 04, 2015 | 13.02 | 13.02 | 12.88 | 12.90 | 104,013 | -0.08(-0.60%) |
Feb 03, 2015 | 12.93 | 13.16 | 12.90 | 12.98 | 135,658 | -0.01(-0.04%) |
Feb 02, 2015 | 12.86 | 13.01 | 12.83 | 12.98 | 85,717 | +0.11(+0.84%) |
Jan 30, 2015 | 12.99 | 12.99 | 12.82 | 12.87 | 82,764 | -0.14(-1.07%) |
Jan 29, 2015 | 13.36 | 13.39 | 12.95 | 13.01 | 90,406 | -0.31(-2.29%) |
Jan 28, 2015 | 13.04 | 13.43 | 12.97 | 13.32 | 153,562 | +0.20(+1.54%) |
Jan 27, 2015 | 12.93 | 13.49 | 12.93 | 13.11 | 124,505 | +0.13(+1.04%) |
Jan 26, 2015 | 13.34 | 13.47 | 12.96 | 12.98 | 69,133 | -0.35(-2.64%) |
Jan 23, 2015 | 13.41 | 13.55 | 13.29 | 13.33 | 58,966 | -0.13(-0.96%) |
Jan 22, 2015 | 13.38 | 13.63 | 13.38 | 13.46 | 58,386 | +0.06(+0.42%) |
Jan 21, 2015 | 13.49 | 13.65 | 13.29 | 13.40 | 63,893 | -0.12(-0.92%) |
Jan 20, 2015 | 13.67 | 13.67 | 13.46 | 13.53 | 53,000 | -0.07(-0.53%) |
Jan 16, 2015 | 13.38 | 13.69 | 13.38 | 13.60 | 56,804 | +0.16(+1.19%) |
Jan 15, 2015 | 13.61 | 13.70 | 13.38 | 13.44 | 52,372 | -0.13(-0.99%) |
Jan 14, 2015 | 13.78 | 13.85 | 13.15 | 13.57 | 135,546 | -0.21(-1.50%) |
Jan 13, 2015 | 13.70 | 13.93 | 13.56 | 13.78 | 85,749 | -0.07(-0.49%) |
Jan 12, 2015 | 14.00 | 14.00 | 13.47 | 13.85 | 116,840 | -0.05(-0.33%) |
Jan 09, 2015 | 13.97 | 14.00 | 13.84 | 13.90 | 70,914 | -0.07(-0.48%) |
Jan 08, 2015 | 13.76 | 14.06 | 13.76 | 13.96 | 106,885 | +0.17(+1.24%) |
Jan 07, 2015 | 13.70 | 14.07 | 13.52 | 13.79 | 102,706 | +0.07(+0.53%) |
Jan 06, 2015 | 14.10 | 14.11 | 13.71 | 13.72 | 52,324 | -0.31(-2.18%) |
Jan 05, 2015 | 14.10 | 14.41 | 13.78 | 14.02 | 83,853 | -0.27(-1.88%) |
Jan 02, 2015 | 13.96 | 14.29 | 13.83 | 14.29 | 81,054 | +0.26(+1.88%) |
Dec 31, 2014 | 13.91 | 14.03 | 14.03 | 14.03 | 27,071 | +0.07(+0.48%) |
Dec 30, 2014 | 13.95 | 14.07 | 13.59 | 13.96 | 104,187 | +0.01(+0.07%) |
Dec 29, 2014 | 13.96 | 14.07 | 13.70 | 13.95 | 1,375,892 | +0.12(+0.86%) |
Dec 26, 2014 | 13.95 | 14.17 | 13.77 | 13.83 | 26,797 | -0.06(-0.41%) |
Dec 24, 2014 | 13.96 | 13.89 | 13.89 | 13.89 | 97,071 | +0.00(+0.00%) |
Dec 23, 2014 | 13.89 | 13.95 | 13.81 | 13.89 | 46,743 | +0.13(+0.98%) |
Dec 22, 2014 | 13.60 | 13.90 | 13.53 | 13.76 | 30,324 | +0.23(+1.72%) |
Dec 19, 2014 | 13.37 | 13.92 | 13.24 | 13.52 | 72,349 | +0.08(+0.58%) |
Dec 18, 2014 | 13.71 | 13.81 | 13.11 | 13.45 | 61,948 | -0.24(-1.74%) |
Dec 17, 2014 | 13.38 | 13.80 | 13.20 | 13.68 | 42,373 | +0.29(+2.20%) |
Dec 16, 2014 | 13.22 | 13.69 | 13.16 | 13.39 | 189,237 | +0.06(+0.47%) |
Dec 15, 2014 | 13.55 | 13.55 | 13.06 | 13.33 | 72,026 | -0.26(-1.94%) |
Dec 12, 2014 | 13.79 | 13.84 | 13.35 | 13.59 | 43,527 | -0.26(-1.90%) |
Dec 11, 2014 | 13.85 | 13.98 | 13.64 | 13.85 | 75,632 | -0.01(-0.07%) |
Dec 10, 2014 | 13.96 | 13.96 | 13.77 | 13.86 | 126,114 | -0.05(-0.37%) |
Dec 09, 2014 | 13.43 | 13.96 | 13.43 | 13.92 | 113,978 | +0.38(+2.83%) |
Dec 08, 2014 | 13.74 | 13.83 | 13.32 | 13.53 | 73,830 | -0.27(-1.99%) |
Dec 05, 2014 | 13.77 | 13.86 | 13.61 | 13.81 | 59,213 | +0.13(+0.95%) |
Dec 04, 2014 | 14.01 | 14.01 | 13.62 | 13.68 | 70,761 | -0.28(-2.04%) |
Dec 03, 2014 | 13.78 | 14.15 | 13.78 | 13.96 | 121,438 | +0.08(+0.60%) |
Dec 02, 2014 | 13.94 | 13.99 | 13.67 | 13.88 | 348,425 | -0.04(-0.26%) |