Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.81 | 14.95 | 14.67 | 14.88 | 1,053,977 | +0.08(+0.51%) |
Feb 26, 2015 | 14.78 | 14.85 | 14.71 | 14.80 | 1,367,076 | -0.04(-0.28%) |
Feb 25, 2015 | 14.83 | 14.87 | 14.70 | 14.84 | 1,062,851 | +0.03(+0.19%) |
Feb 24, 2015 | 14.87 | 14.88 | 14.76 | 14.82 | 679,351 | -0.03(-0.23%) |
Feb 23, 2015 | 14.62 | 14.91 | 14.59 | 14.85 | 1,626,415 | +0.22(+1.50%) |
Feb 20, 2015 | 14.29 | 14.63 | 14.25 | 14.63 | 1,604,220 | +0.31(+2.16%) |
Feb 19, 2015 | 14.77 | 14.81 | 14.31 | 14.32 | 1,781,259 | -0.45(-3.02%) |
Feb 18, 2015 | 14.68 | 14.78 | 14.60 | 14.77 | 1,617,348 | +0.08(+0.51%) |
Feb 17, 2015 | 14.75 | 14.81 | 14.47 | 14.69 | 1,757,581 | -0.03(-0.23%) |
Feb 13, 2015 | 14.25 | 14.73 | 14.73 | 14.73 | 2,740,986 | +0.44(+3.08%) |
Feb 12, 2015 | 13.75 | 14.47 | 13.22 | 14.29 | 3,528,784 | -0.14(-1.00%) |
Feb 11, 2015 | 14.34 | 14.58 | 14.34 | 14.43 | 1,182,233 | +0.08(+0.53%) |
Feb 10, 2015 | 14.45 | 14.54 | 14.31 | 14.36 | 960,886 | -0.04(-0.29%) |
Feb 09, 2015 | 14.36 | 14.50 | 14.17 | 14.40 | 1,124,958 | -0.03(-0.24%) |
Feb 06, 2015 | 14.56 | 14.68 | 14.40 | 14.43 | 1,054,222 | -0.08(-0.52%) |
Feb 05, 2015 | 14.23 | 14.65 | 14.17 | 14.51 | 1,275,375 | +0.27(+1.88%) |
Feb 04, 2015 | 14.33 | 14.40 | 14.18 | 14.24 | 1,081,862 | -0.15(-1.05%) |
Feb 03, 2015 | 14.14 | 14.39 | 14.08 | 14.39 | 984,021 | +0.25(+1.80%) |
Feb 02, 2015 | 14.03 | 14.16 | 13.88 | 14.14 | 1,081,186 | +0.10(+0.73%) |
Jan 30, 2015 | 14.08 | 14.16 | 13.99 | 14.03 | 1,490,673 | -0.17(-1.21%) |
Jan 29, 2015 | 14.40 | 14.43 | 14.18 | 14.21 | 1,905,418 | -0.19(-1.29%) |
Jan 28, 2015 | 14.67 | 14.67 | 14.35 | 14.39 | 1,016,250 | -0.21(-1.41%) |
Jan 27, 2015 | 14.64 | 14.69 | 14.54 | 14.60 | 832,341 | -0.18(-1.21%) |
Jan 26, 2015 | 14.57 | 14.78 | 14.55 | 14.78 | 907,437 | +0.18(+1.22%) |
Jan 23, 2015 | 14.44 | 14.71 | 14.42 | 14.60 | 1,493,890 | +0.12(+0.85%) |
Jan 22, 2015 | 14.36 | 14.47 | 14.27 | 14.47 | 1,049,585 | +0.18(+1.25%) |
Jan 21, 2015 | 13.99 | 14.33 | 13.93 | 14.30 | 1,151,572 | +0.31(+2.21%) |
Jan 20, 2015 | 14.01 | 14.08 | 13.88 | 13.99 | 1,544,240 | +0.01(+0.10%) |
Jan 16, 2015 | 14.22 | 14.29 | 13.90 | 13.97 | 1,579,798 | -0.24(-1.69%) |
Jan 15, 2015 | 14.28 | 14.42 | 14.20 | 14.21 | 773,009 | -0.09(-0.62%) |
Jan 14, 2015 | 14.43 | 14.49 | 14.18 | 14.30 | 1,489,856 | -0.26(-1.79%) |
Jan 13, 2015 | 14.76 | 14.91 | 14.52 | 14.56 | 954,846 | -0.14(-0.98%) |
Jan 12, 2015 | 14.82 | 14.85 | 14.67 | 14.71 | 813,101 | -0.08(-0.56%) |
Jan 09, 2015 | 14.96 | 14.98 | 14.76 | 14.79 | 969,937 | -0.14(-0.92%) |
Jan 08, 2015 | 14.83 | 14.94 | 14.78 | 14.93 | 986,644 | +0.16(+1.07%) |
Jan 07, 2015 | 14.69 | 14.83 | 14.68 | 14.77 | 653,614 | +0.14(+0.94%) |
Jan 06, 2015 | 14.84 | 14.87 | 14.47 | 14.63 | 1,877,985 | -0.27(-1.80%) |
Jan 05, 2015 | 15.05 | 15.13 | 14.78 | 14.90 | 1,545,034 | -0.21(-1.36%) |
Jan 02, 2015 | 15.11 | 15.17 | 15.01 | 15.11 | 910,681 | -0.01(-0.05%) |
Dec 31, 2014 | 15.32 | 15.11 | 15.11 | 15.11 | 874,290 | -0.23(-1.48%) |
Dec 30, 2014 | 15.19 | 15.36 | 15.13 | 15.34 | 1,307,171 | +0.13(+0.86%) |
Dec 29, 2014 | 15.08 | 15.27 | 15.05 | 15.21 | 1,261,087 | +0.16(+1.05%) |
Dec 26, 2014 | 15.04 | 15.17 | 14.98 | 15.05 | 623,765 | +0.05(+0.32%) |
Dec 24, 2014 | 15.05 | 15.00 | 15.00 | 15.00 | 763,747 | -0.05(-0.36%) |
Dec 23, 2014 | 14.98 | 15.15 | 14.94 | 15.06 | 1,538,053 | +0.14(+0.97%) |
Dec 22, 2014 | 14.77 | 14.97 | 14.70 | 14.91 | 1,693,899 | +0.19(+1.31%) |
Dec 19, 2014 | 14.92 | 14.96 | 14.67 | 14.72 | 2,933,023 | -0.14(-0.96%) |
Dec 18, 2014 | 14.61 | 14.97 | 14.56 | 14.86 | 2,951,614 | +0.37(+2.53%) |
Dec 17, 2014 | 14.84 | 14.84 | 14.35 | 14.50 | 4,799,429 | -0.36(-2.42%) |
Dec 16, 2014 | 15.38 | 15.41 | 14.79 | 14.86 | 5,342,574 | -0.52(-3.40%) |
Dec 15, 2014 | 15.69 | 15.69 | 15.36 | 15.38 | 2,092,671 | -0.10(-0.66%) |
Dec 12, 2014 | 15.85 | 15.85 | 15.46 | 15.48 | 1,859,743 | -0.41(-2.61%) |
Dec 11, 2014 | 16.04 | 16.11 | 15.86 | 15.90 | 1,743,007 | -0.09(-0.55%) |
Dec 10, 2014 | 16.23 | 16.32 | 15.95 | 15.98 | 5,486,508 | -0.27(-1.67%) |
Dec 09, 2014 | 16.04 | 16.27 | 15.90 | 16.25 | 1,126,609 | +0.12(+0.72%) |
Dec 08, 2014 | 16.31 | 16.32 | 16.02 | 16.14 | 1,520,246 | -0.16(-1.00%) |
Dec 05, 2014 | 16.23 | 16.31 | 16.21 | 16.30 | 1,437,713 | +0.06(+0.38%) |
Dec 04, 2014 | 16.26 | 16.32 | 16.17 | 16.24 | 1,129,930 | -0.01(-0.08%) |
Dec 03, 2014 | 16.18 | 16.34 | 16.15 | 16.25 | 1,990,164 | +0.05(+0.29%) |
Dec 02, 2014 | 16.26 | 16.40 | 16.14 | 16.21 | 3,135,646 | -0.33(-1.97%) |