Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.33 | 13.33 | 13.10 | 13.11 | 28,608 | -0.28(-2.13%) |
Feb 26, 2015 | 13.25 | 13.65 | 13.25 | 13.39 | 13,675 | +0.12(+0.90%) |
Feb 25, 2015 | 13.32 | 13.48 | 13.24 | 13.27 | 19,231 | -0.14(-1.03%) |
Feb 24, 2015 | 13.46 | 13.57 | 13.34 | 13.41 | 16,900 | -0.06(-0.48%) |
Feb 23, 2015 | 13.45 | 13.64 | 13.09 | 13.48 | 23,769 | -0.01(-0.07%) |
Feb 20, 2015 | 13.54 | 13.74 | 13.22 | 13.49 | 39,534 | -0.04(-0.27%) |
Feb 19, 2015 | 13.62 | 13.73 | 13.42 | 13.52 | 16,878 | -0.07(-0.54%) |
Feb 18, 2015 | 13.76 | 13.76 | 13.45 | 13.60 | 20,438 | -0.12(-0.87%) |
Feb 17, 2015 | 13.84 | 13.90 | 13.70 | 13.72 | 9,143 | -0.07(-0.53%) |
Feb 13, 2015 | 13.70 | 13.79 | 13.79 | 13.79 | 24,692 | +0.14(+1.01%) |
Feb 12, 2015 | 13.46 | 13.77 | 13.42 | 13.65 | 17,086 | +0.24(+1.78%) |
Feb 11, 2015 | 13.50 | 13.62 | 13.33 | 13.41 | 20,336 | -0.17(-1.29%) |
Feb 10, 2015 | 13.82 | 13.82 | 13.23 | 13.59 | 18,188 | -0.04(-0.27%) |
Feb 09, 2015 | 13.86 | 14.09 | 13.55 | 13.62 | 38,502 | -0.35(-2.50%) |
Feb 06, 2015 | 13.77 | 14.08 | 13.66 | 13.97 | 33,934 | +0.28(+2.01%) |
Feb 05, 2015 | 13.65 | 13.72 | 13.56 | 13.70 | 21,918 | +0.19(+1.43%) |
Feb 04, 2015 | 13.53 | 13.63 | 13.30 | 13.50 | 22,741 | +0.01(+0.07%) |
Feb 03, 2015 | 12.96 | 13.62 | 12.93 | 13.50 | 69,504 | +0.56(+4.34%) |
Feb 02, 2015 | 12.78 | 13.04 | 12.57 | 12.93 | 94,232 | +0.12(+0.93%) |
Jan 30, 2015 | 13.04 | 13.19 | 12.66 | 12.82 | 94,930 | +0.08(+0.65%) |
Jan 29, 2015 | 12.86 | 13.21 | 12.65 | 12.73 | 47,211 | -0.14(-1.07%) |
Jan 28, 2015 | 13.15 | 13.40 | 12.71 | 12.87 | 108,420 | -1.02(-7.35%) |
Jan 27, 2015 | 14.02 | 14.10 | 13.68 | 13.89 | 27,540 | -0.29(-2.01%) |
Jan 26, 2015 | 14.09 | 14.30 | 13.97 | 14.18 | 14,799 | +0.00(+0.00%) |
Jan 23, 2015 | 14.30 | 14.53 | 14.18 | 14.18 | 12,250 | -0.33(-2.28%) |
Jan 22, 2015 | 14.14 | 14.62 | 13.95 | 14.51 | 19,667 | +0.47(+3.34%) |
Jan 21, 2015 | 14.10 | 14.33 | 13.79 | 14.04 | 22,061 | -0.13(-0.91%) |
Jan 20, 2015 | 14.53 | 14.53 | 14.14 | 14.17 | 14,397 | -0.37(-2.53%) |
Jan 16, 2015 | 14.19 | 14.60 | 14.19 | 14.53 | 31,155 | +0.28(+1.93%) |
Jan 15, 2015 | 14.49 | 14.57 | 14.15 | 14.26 | 31,226 | -0.27(-1.84%) |
Jan 14, 2015 | 14.53 | 14.70 | 14.49 | 14.53 | 6,899 | -0.14(-0.94%) |
Jan 13, 2015 | 14.64 | 14.99 | 14.49 | 14.66 | 36,617 | +0.12(+0.82%) |
Jan 12, 2015 | 14.98 | 14.98 | 14.53 | 14.54 | 45,140 | -0.47(-3.12%) |
Jan 09, 2015 | 15.21 | 15.26 | 14.87 | 15.01 | 34,756 | -0.13(-0.85%) |
Jan 08, 2015 | 15.08 | 15.32 | 14.89 | 15.14 | 35,100 | +0.22(+1.48%) |
Jan 07, 2015 | 15.22 | 15.45 | 14.92 | 14.92 | 33,098 | -0.26(-1.70%) |
Jan 06, 2015 | 15.41 | 15.41 | 15.13 | 15.18 | 22,520 | -0.11(-0.72%) |
Jan 05, 2015 | 15.68 | 15.91 | 15.26 | 15.29 | 21,419 | -0.59(-3.71%) |
Jan 02, 2015 | 15.94 | 15.96 | 15.44 | 15.88 | 24,595 | -0.06(-0.40%) |
Dec 31, 2014 | 16.06 | 15.94 | 15.94 | 15.94 | 38,942 | +0.00(+0.00%) |
Dec 30, 2014 | 15.83 | 16.00 | 15.67 | 15.94 | 39,042 | +0.10(+0.64%) |
Dec 29, 2014 | 15.91 | 16.09 | 15.74 | 15.84 | 40,302 | -0.07(-0.46%) |
Dec 26, 2014 | 16.01 | 16.08 | 15.84 | 15.91 | 11,378 | -0.02(-0.12%) |
Dec 24, 2014 | 15.94 | 15.93 | 15.93 | 15.93 | 2,610 | -0.05(-0.29%) |
Dec 23, 2014 | 16.24 | 16.26 | 15.92 | 15.98 | 15,364 | -0.10(-0.63%) |
Dec 22, 2014 | 15.99 | 16.20 | 15.89 | 16.08 | 21,345 | +0.04(+0.23%) |
Dec 19, 2014 | 15.56 | 16.21 | 15.37 | 16.04 | 43,232 | +0.43(+2.77%) |
Dec 18, 2014 | 15.64 | 15.80 | 14.98 | 15.61 | 29,647 | +0.06(+0.35%) |
Dec 17, 2014 | 14.94 | 15.57 | 14.84 | 15.55 | 58,322 | +0.62(+4.12%) |
Dec 16, 2014 | 15.17 | 15.17 | 14.89 | 14.94 | 73,962 | -0.23(-1.52%) |
Dec 15, 2014 | 15.20 | 15.28 | 15.06 | 15.17 | 55,284 | +0.00(+0.00%) |
Dec 12, 2014 | 15.38 | 15.56 | 15.17 | 15.17 | 27,766 | -0.37(-2.37%) |
Dec 11, 2014 | 15.65 | 15.84 | 15.51 | 15.54 | 24,327 | -0.11(-0.70%) |
Dec 10, 2014 | 15.77 | 15.99 | 15.60 | 15.65 | 43,550 | -0.22(-1.38%) |
Dec 09, 2014 | 15.51 | 15.90 | 15.39 | 15.87 | 22,033 | +0.32(+2.06%) |
Dec 08, 2014 | 15.56 | 15.95 | 15.13 | 15.55 | 40,465 | +0.00(+0.00%) |
Dec 05, 2014 | 15.00 | 15.85 | 15.00 | 15.55 | 69,140 | +0.51(+3.41%) |
Dec 04, 2014 | 15.04 | 15.18 | 14.82 | 15.03 | 97,842 | -0.05(-0.36%) |
Dec 03, 2014 | 15.30 | 15.34 | 14.76 | 15.09 | 92,523 | -0.18(-1.20%) |
Dec 02, 2014 | 15.64 | 15.80 | 14.73 | 15.27 | 110,982 | -0.44(-2.79%) |