Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.88 | 14.37 | 13.85 | 14.26 | 48,409 | +0.00(+0.00%) |
Feb 26, 2015 | 14.54 | 14.54 | 13.69 | 14.26 | 84,902 | +0.24(+1.72%) |
Feb 25, 2015 | 13.61 | 14.35 | 13.61 | 14.02 | 72,552 | +0.34(+2.50%) |
Feb 24, 2015 | 14.05 | 15.06 | 13.45 | 13.68 | 82,494 | -0.65(-4.56%) |
Feb 23, 2015 | 14.20 | 14.47 | 14.12 | 14.33 | 63,004 | +0.13(+0.93%) |
Feb 20, 2015 | 14.19 | 14.26 | 14.13 | 14.20 | 45,614 | -0.30(-2.04%) |
Feb 19, 2015 | 13.84 | 14.53 | 13.84 | 14.50 | 57,805 | +0.25(+1.75%) |
Feb 18, 2015 | 14.29 | 14.29 | 13.77 | 14.25 | 32,602 | -0.03(-0.22%) |
Feb 17, 2015 | 14.06 | 14.34 | 13.77 | 14.28 | 28,570 | +0.02(+0.16%) |
Feb 13, 2015 | 14.24 | 14.26 | 14.26 | 14.26 | 45,927 | -0.10(-0.68%) |
Feb 12, 2015 | 14.50 | 14.50 | 14.13 | 14.35 | 25,335 | +0.01(+0.05%) |
Feb 11, 2015 | 14.35 | 14.62 | 14.24 | 14.35 | 58,067 | -0.04(-0.27%) |
Feb 10, 2015 | 14.70 | 14.70 | 14.37 | 14.38 | 27,304 | -0.15(-1.07%) |
Feb 09, 2015 | 14.27 | 14.54 | 14.13 | 14.54 | 43,947 | +0.09(+0.64%) |
Feb 06, 2015 | 14.39 | 14.66 | 14.18 | 14.45 | 25,154 | +0.05(+0.38%) |
Feb 05, 2015 | 14.76 | 15.00 | 14.12 | 14.39 | 35,080 | +0.07(+0.49%) |
Feb 04, 2015 | 14.64 | 14.64 | 14.14 | 14.32 | 97,136 | +0.00(+0.00%) |
Feb 03, 2015 | 14.13 | 14.81 | 14.13 | 14.32 | 39,017 | +0.20(+1.40%) |
Feb 02, 2015 | 14.85 | 15.00 | 13.88 | 14.12 | 35,478 | -0.57(-3.85%) |
Jan 30, 2015 | 14.64 | 14.64 | 14.43 | 14.69 | 34,442 | +0.21(+1.47%) |
Jan 29, 2015 | 14.41 | 14.73 | 14.41 | 14.48 | 18,399 | -0.04(-0.27%) |
Jan 28, 2015 | 14.69 | 14.82 | 14.34 | 14.52 | 38,043 | +0.07(+0.46%) |
Jan 27, 2015 | 14.67 | 14.96 | 14.28 | 14.45 | 47,470 | -0.30(-2.02%) |
Jan 26, 2015 | 14.75 | 15.07 | 14.60 | 14.75 | 83,997 | -0.01(-0.05%) |
Jan 23, 2015 | 14.66 | 15.09 | 14.64 | 14.76 | 54,595 | +0.14(+0.98%) |
Jan 22, 2015 | 14.54 | 14.63 | 14.28 | 14.61 | 48,397 | +0.03(+0.21%) |
Jan 21, 2015 | 14.60 | 14.60 | 14.05 | 14.58 | 73,955 | +0.35(+2.48%) |
Jan 20, 2015 | 14.52 | 14.52 | 13.94 | 14.23 | 67,853 | -0.07(-0.51%) |
Jan 16, 2015 | 14.01 | 14.36 | 13.84 | 14.30 | 61,640 | +0.29(+2.10%) |
Jan 15, 2015 | 13.92 | 14.10 | 13.57 | 14.01 | 37,945 | -0.04(-0.28%) |
Jan 14, 2015 | 13.78 | 14.20 | 13.24 | 14.05 | 51,492 | -0.08(-0.57%) |
Jan 13, 2015 | 13.38 | 14.13 | 13.38 | 14.13 | 89,722 | +0.59(+4.37%) |
Jan 12, 2015 | 14.51 | 14.63 | 13.92 | 13.54 | 127,171 | -0.78(-5.47%) |
Jan 09, 2015 | 14.36 | 14.66 | 14.00 | 14.32 | 105,633 | +0.02(+0.14%) |
Jan 08, 2015 | 13.24 | 14.52 | 13.15 | 14.30 | 152,938 | +1.22(+9.29%) |
Jan 07, 2015 | 13.24 | 13.40 | 12.88 | 13.08 | 130,238 | -0.14(-1.03%) |
Jan 06, 2015 | 12.75 | 13.74 | 12.55 | 13.22 | 157,849 | +0.68(+5.40%) |
Jan 05, 2015 | 11.59 | 12.54 | 11.56 | 12.54 | 120,108 | +0.98(+8.47%) |
Jan 02, 2015 | 11.46 | 11.61 | 11.25 | 11.56 | 57,739 | +0.19(+1.70%) |
Dec 31, 2014 | 11.40 | 11.37 | 11.37 | 11.37 | 45,468 | +0.07(+0.65%) |
Dec 30, 2014 | 11.42 | 11.42 | 11.26 | 11.30 | 13,475 | -0.13(-1.12%) |
Dec 29, 2014 | 11.07 | 11.45 | 10.91 | 11.42 | 48,276 | +0.20(+1.76%) |
Dec 26, 2014 | 10.76 | 11.46 | 10.74 | 11.23 | 5,885 | +0.50(+4.69%) |
Dec 24, 2014 | 11.01 | 10.72 | 10.72 | 10.72 | 60,452 | -0.29(-2.60%) |
Dec 23, 2014 | 11.46 | 11.46 | 10.06 | 11.01 | 88,019 | -0.40(-3.49%) |
Dec 22, 2014 | 10.89 | 11.60 | 10.06 | 11.41 | 62,304 | +0.35(+3.19%) |
Dec 19, 2014 | 10.17 | 11.13 | 10.17 | 11.06 | 173,833 | +0.62(+5.97%) |
Dec 18, 2014 | 10.44 | 10.49 | 10.26 | 10.43 | 171,469 | -0.01(-0.07%) |
Dec 17, 2014 | 10.37 | 10.46 | 10.28 | 10.44 | 89,554 | +0.10(+0.97%) |
Dec 16, 2014 | 10.54 | 10.54 | 10.26 | 10.34 | 58,282 | -0.15(-1.48%) |
Dec 15, 2014 | 10.64 | 10.68 | 10.42 | 10.49 | 41,469 | +0.04(+0.37%) |
Dec 12, 2014 | 10.31 | 10.79 | 10.26 | 10.46 | 178,868 | +0.24(+2.31%) |
Dec 11, 2014 | 10.03 | 10.34 | 9.836 | 10.22 | 231,027 | +0.27(+2.68%) |
Dec 10, 2014 | 9.751 | 9.979 | 9.747 | 9.952 | 52,859 | +0.15(+1.54%) |
Dec 09, 2014 | 9.716 | 9.847 | 9.561 | 9.801 | 67,605 | +0.07(+0.76%) |
Dec 08, 2014 | 9.549 | 9.755 | 9.542 | 9.727 | 107,266 | -0.10(-1.02%) |
Dec 05, 2014 | 9.348 | 9.828 | 9.313 | 9.828 | 44,817 | +0.51(+5.53%) |
Dec 04, 2014 | 9.391 | 9.406 | 9.189 | 9.313 | 23,870 | +0.08(+0.84%) |
Dec 03, 2014 | 9.104 | 9.340 | 9.104 | 9.236 | 13,860 | -0.13(-1.40%) |
Dec 02, 2014 | 9.263 | 9.383 | 9.255 | 9.367 | 74,994 | +0.10(+1.09%) |