Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.99 | 14.07 | 13.91 | 14.04 | 140,676 | +0.05(+0.39%) |
Feb 26, 2015 | 13.53 | 14.02 | 13.53 | 13.99 | 1,090,356 | +0.28(+2.01%) |
Feb 25, 2015 | 13.53 | 13.91 | 13.53 | 13.71 | 257,038 | -0.08(-0.59%) |
Feb 24, 2015 | 13.76 | 13.91 | 13.62 | 13.79 | 395,308 | -0.08(-0.58%) |
Feb 23, 2015 | 13.63 | 14.21 | 13.38 | 13.87 | 860,739 | +0.28(+2.03%) |
Feb 20, 2015 | 13.21 | 13.61 | 13.08 | 13.60 | 811,779 | +0.30(+2.27%) |
Feb 19, 2015 | 13.10 | 13.35 | 13.10 | 13.30 | 96,564 | +0.00(+0.00%) |
Feb 18, 2015 | 13.37 | 13.37 | 13.12 | 13.30 | 173,574 | -0.07(-0.53%) |
Feb 17, 2015 | 13.07 | 13.50 | 13.07 | 13.37 | 238,872 | +0.15(+1.14%) |
Feb 13, 2015 | 12.91 | 13.21 | 13.21 | 13.21 | 375,917 | +0.35(+2.69%) |
Feb 12, 2015 | 12.67 | 12.94 | 12.58 | 12.87 | 2,156,765 | +0.23(+1.79%) |
Feb 11, 2015 | 12.70 | 13.01 | 12.53 | 12.64 | 188,457 | -0.21(-1.60%) |
Feb 10, 2015 | 12.90 | 12.93 | 12.50 | 12.85 | 278,538 | -0.11(-0.87%) |
Feb 09, 2015 | 13.14 | 13.14 | 12.80 | 12.96 | 97,518 | -0.29(-2.16%) |
Feb 06, 2015 | 13.22 | 13.28 | 12.81 | 13.25 | 256,427 | +0.05(+0.41%) |
Feb 05, 2015 | 13.10 | 13.22 | 12.81 | 13.19 | 465,297 | -0.01(-0.08%) |
Feb 04, 2015 | 12.94 | 13.28 | 12.39 | 13.20 | 468,401 | -0.05(-0.41%) |
Feb 03, 2015 | 13.30 | 13.38 | 12.82 | 13.26 | 274,044 | +0.22(+1.66%) |
Feb 02, 2015 | 12.57 | 13.14 | 12.29 | 13.04 | 155,235 | +0.38(+2.99%) |
Jan 30, 2015 | 12.46 | 12.73 | 11.96 | 12.66 | 125,658 | +0.22(+1.78%) |
Jan 29, 2015 | 12.15 | 12.48 | 11.81 | 12.44 | 163,350 | +0.22(+1.77%) |
Jan 28, 2015 | 12.57 | 12.65 | 12.18 | 12.23 | 75,674 | -0.32(-2.54%) |
Jan 27, 2015 | 12.58 | 12.80 | 12.19 | 12.54 | 171,114 | -0.16(-1.23%) |
Jan 26, 2015 | 12.20 | 13.12 | 12.02 | 12.70 | 235,722 | +0.55(+4.49%) |
Jan 23, 2015 | 11.96 | 12.38 | 11.83 | 12.16 | 204,125 | +0.17(+1.44%) |
Jan 22, 2015 | 12.24 | 12.35 | 11.89 | 11.98 | 229,824 | -0.23(-1.90%) |
Jan 21, 2015 | 11.78 | 12.33 | 11.61 | 12.22 | 841,782 | +0.19(+1.57%) |
Jan 20, 2015 | 12.15 | 12.15 | 11.75 | 12.03 | 170,605 | -0.08(-0.62%) |
Jan 16, 2015 | 11.52 | 12.20 | 11.52 | 12.10 | 333,766 | +0.24(+2.00%) |
Jan 15, 2015 | 11.37 | 11.94 | 11.37 | 11.86 | 703,368 | +0.64(+5.68%) |
Jan 14, 2015 | 11.62 | 11.62 | 11.07 | 11.23 | 1,027,305 | -0.50(-4.28%) |
Jan 13, 2015 | 12.34 | 12.46 | 11.70 | 11.73 | 268,551 | -0.57(-4.61%) |
Jan 12, 2015 | 12.48 | 12.48 | 12.17 | 12.30 | 103,842 | -0.31(-2.48%) |
Jan 09, 2015 | 12.91 | 13.00 | 12.60 | 12.61 | 401,309 | -0.35(-2.67%) |
Jan 08, 2015 | 12.95 | 13.51 | 12.84 | 12.95 | 346,170 | +0.01(+0.04%) |
Jan 07, 2015 | 13.04 | 13.26 | 12.63 | 12.95 | 485,861 | -0.42(-3.15%) |
Jan 06, 2015 | 13.78 | 14.01 | 13.00 | 13.37 | 171,964 | -0.39(-2.86%) |
Jan 05, 2015 | 14.57 | 14.86 | 13.69 | 13.76 | 380,464 | -1.04(-7.00%) |
Jan 02, 2015 | 14.41 | 14.99 | 14.39 | 14.80 | 995,789 | -0.05(-0.33%) |
Dec 31, 2014 | 14.54 | 14.85 | 14.85 | 14.85 | 591,654 | +0.26(+1.81%) |
Dec 30, 2014 | 14.01 | 14.82 | 13.95 | 14.59 | 441,223 | +0.56(+4.00%) |
Dec 29, 2014 | 12.93 | 14.10 | 12.93 | 14.02 | 652,393 | +1.02(+7.80%) |
Dec 26, 2014 | 12.80 | 13.34 | 12.78 | 13.01 | 151,091 | +0.24(+1.90%) |
Dec 24, 2014 | 12.45 | 12.77 | 12.77 | 12.77 | 183,329 | +0.26(+2.07%) |
Dec 23, 2014 | 12.54 | 12.85 | 12.41 | 12.51 | 1,973,785 | -0.09(-0.73%) |
Dec 22, 2014 | 13.10 | 13.18 | 12.51 | 12.60 | 692,548 | -0.53(-4.07%) |
Dec 19, 2014 | 13.18 | 13.26 | 12.90 | 13.13 | 894,067 | -0.02(-0.16%) |
Dec 18, 2014 | 13.07 | 13.25 | 12.65 | 13.15 | 2,947,213 | +0.25(+1.92%) |
Dec 17, 2014 | 13.23 | 13.58 | 12.56 | 12.91 | 1,604,700 | -0.09(-0.66%) |
Dec 16, 2014 | 12.93 | 13.50 | 12.50 | 12.99 | 1,219,436 | -0.01(-0.04%) |
Dec 15, 2014 | 13.66 | 13.74 | 12.97 | 13.00 | 203,767 | -0.56(-4.10%) |
Dec 12, 2014 | 13.38 | 13.65 | 12.48 | 13.55 | 891,877 | +0.05(+0.40%) |
Dec 11, 2014 | 13.11 | 13.67 | 13.11 | 13.50 | 571,724 | +0.31(+2.33%) |
Dec 10, 2014 | 13.71 | 14.00 | 12.75 | 13.19 | 1,852,964 | -0.64(-4.61%) |
Dec 09, 2014 | 13.53 | 13.96 | 13.47 | 13.83 | 757,052 | -0.19(-1.35%) |
Dec 08, 2014 | 14.81 | 14.93 | 13.89 | 14.02 | 1,006,285 | -0.97(-6.45%) |
Dec 05, 2014 | 15.12 | 15.20 | 14.92 | 14.99 | 187,994 | -0.11(-0.72%) |
Dec 04, 2014 | 15.37 | 15.49 | 15.08 | 15.09 | 261,403 | -0.38(-2.48%) |
Dec 03, 2014 | 15.24 | 15.81 | 15.01 | 15.48 | 591,365 | +0.36(+2.39%) |
Dec 02, 2014 | 14.41 | 15.23 | 14.41 | 15.11 | 350,324 | +0.63(+4.32%) |