Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.20 | 14.27 | 14.07 | 14.14 | 998,181 | -0.02(-0.14%) |
Feb 26, 2015 | 14.12 | 14.16 | 1,034,280 | -0.26(-1.80%) | ||
Feb 25, 2015 | 14.30 | 14.42 | 14.16 | 14.42 | 849,153 | +0.09(+0.63%) |
Feb 24, 2015 | 14.48 | 14.54 | 14.23 | 14.33 | 1,098,982 | +0.00(+0.00%) |
Feb 23, 2015 | 14.31 | 14.45 | 14.10 | 14.33 | 1,599,172 | -0.10(-0.69%) |
Feb 20, 2015 | 14.54 | 14.70 | 14.36 | 14.43 | 1,325,318 | -0.06(-0.41%) |
Feb 19, 2015 | 14.20 | 14.59 | 14.15 | 14.49 | 1,765,440 | -0.08(-0.55%) |
Feb 18, 2015 | 14.70 | 14.85 | 14.55 | 14.57 | 1,591,051 | -0.41(-2.74%) |
Feb 17, 2015 | 14.88 | 15.01 | 14.69 | 14.98 | 1,076,335 | +0.03(+0.20%) |
Feb 13, 2015 | 14.95 | 14.95 | 14.95 | 0 | +0.13(+0.88%) | |
Feb 12, 2015 | 14.94 | 15.00 | 14.72 | 14.82 | 1,325,779 | +0.19(+1.30%) |
Feb 11, 2015 | 14.42 | 14.72 | 14.28 | 14.63 | 1,165,474 | -0.01(-0.07%) |
Feb 10, 2015 | 14.94 | 14.94 | 14.31 | 14.64 | 2,495,670 | -0.25(-1.68%) |
Feb 09, 2015 | 14.83 | 15.01 | 14.70 | 14.89 | 770,882 | +0.17(+1.15%) |
Feb 06, 2015 | 14.81 | 14.87 | 14.60 | 14.72 | 1,897,616 | +0.12(+0.82%) |
Feb 05, 2015 | 14.52 | 14.69 | 14.41 | 14.60 | 1,173,635 | +0.30(+2.10%) |
Feb 04, 2015 | 14.49 | 14.49 | 14.15 | 14.30 | 3,705,580 | -0.58(-3.90%) |
Feb 03, 2015 | 14.65 | 15.10 | 14.60 | 14.88 | 4,279,719 | +0.62(+4.35%) |
Feb 02, 2015 | 14.00 | 14.34 | 13.85 | 14.26 | 1,399,251 | +0.53(+3.86%) |
Jan 30, 2015 | 13.10 | 13.79 | 12.93 | 13.73 | 1,809,290 | +0.61(+4.65%) |
Jan 29, 2015 | 13.31 | 13.39 | 12.77 | 13.12 | 2,783,022 | -0.11(-0.83%) |
Jan 28, 2015 | 13.78 | 13.79 | 13.20 | 13.23 | 2,464,601 | -0.59(-4.27%) |
Jan 27, 2015 | 13.65 | 13.92 | 13.57 | 13.82 | 1,723,347 | +0.12(+0.88%) |
Jan 26, 2015 | 13.76 | 13.86 | 13.56 | 13.70 | 809,386 | +0.00(+0.00%) |
Jan 23, 2015 | 13.56 | 13.84 | 13.42 | 13.70 | 1,664,507 | +0.15(+1.11%) |
Jan 22, 2015 | 13.28 | 13.55 | 1,629,761 | +0.17(+1.27%) | ||
Jan 21, 2015 | 13.18 | 13.62 | 13.05 | 13.38 | 2,003,896 | +0.38(+2.92%) |
Jan 20, 2015 | 13.30 | 13.30 | 12.96 | 13.00 | 1,752,308 | -0.39(-2.91%) |
Jan 19, 2015 | 13.45 | 13.45 | 13.24 | 13.39 | 587,617 | -0.12(-0.89%) |
Jan 16, 2015 | 12.87 | 13.62 | 12.87 | 13.51 | 3,276,432 | +0.73(+5.75%) |
Jan 15, 2015 | 12.77 | 12.78 | 2,071,146 | -0.12(-0.97%) | ||
Jan 14, 2015 | 12.50 | 12.93 | 12.36 | 12.90 | 3,588,208 | +0.28(+2.22%) |
Jan 13, 2015 | 12.56 | 12.77 | 12.51 | 12.62 | 1,762,556 | +0.04(+0.32%) |
Jan 12, 2015 | 12.97 | 12.97 | 12.56 | 12.58 | 1,650,995 | -0.58(-4.41%) |
Jan 09, 2015 | 13.22 | 13.25 | 13.07 | 13.16 | 728,253 | -0.04(-0.30%) |
Jan 08, 2015 | 13.15 | 13.28 | 13.08 | 13.20 | 881,982 | +0.23(+1.77%) |
Jan 07, 2015 | 13.17 | 13.35 | 12.94 | 12.97 | 1,518,886 | -0.12(-0.92%) |
Jan 06, 2015 | 13.18 | 13.34 | 12.94 | 13.09 | 1,333,394 | -0.16(-1.21%) |
Jan 05, 2015 | 13.95 | 13.95 | 13.23 | 13.25 | 1,641,919 | -0.91(-6.43%) |
Jan 02, 2015 | 13.98 | 14.28 | 13.91 | 14.16 | 777,156 | +0.13(+0.93%) |
Dec 31, 2014 | 14.03 | 14.03 | 14.03 | 0 | -0.03(-0.21%) | |
Dec 30, 2014 | 14.09 | 14.17 | 13.93 | 14.06 | 566,496 | -0.09(-0.64%) |
Dec 29, 2014 | 14.28 | 14.45 | 14.14 | 14.15 | 492,127 | -0.06(-0.42%) |
Dec 24, 2014 | 14.21 | 14.21 | 14.21 | 0 | -0.27(-1.86%) | |
Dec 23, 2014 | 14.23 | 14.48 | 14.17 | 14.48 | 1,025,056 | +0.30(+2.12%) |
Dec 22, 2014 | 14.40 | 14.40 | 13.91 | 14.18 | 1,555,459 | -0.32(-2.21%) |
Dec 19, 2014 | 14.05 | 14.50 | 13.92 | 14.50 | 3,068,105 | +0.61(+4.39%) |
Dec 18, 2014 | 14.35 | 14.37 | 13.68 | 13.89 | 2,898,203 | +0.25(+1.83%) |
Dec 17, 2014 | 12.92 | 13.90 | 12.73 | 13.64 | 4,802,334 | +0.84(+6.56%) |
Dec 16, 2014 | 13.13 | 12.80 | 3,673,551 | +0.65(+5.35%) | ||
Dec 15, 2014 | 12.50 | 12.56 | 12.01 | 12.15 | 1,901,310 | -0.10(-0.82%) |
Dec 12, 2014 | 12.30 | 12.62 | 12.17 | 12.25 | 3,276,000 | -0.18(-1.45%) |
Dec 11, 2014 | 12.39 | 12.79 | 12.30 | 12.43 | 2,296,760 | +0.06(+0.49%) |
Dec 10, 2014 | 12.90 | 12.90 | 12.32 | 12.37 | 2,116,618 | -0.75(-5.72%) |
Dec 09, 2014 | 12.88 | 13.37 | 12.85 | 13.12 | 1,709,675 | +0.17(+1.31%) |
Dec 08, 2014 | 13.63 | 13.63 | 12.79 | 12.95 | 3,768,012 | -1.01(-7.23%) |
Dec 05, 2014 | 13.88 | 14.04 | 13.73 | 13.96 | 884,754 | +0.06(+0.43%) |
Dec 04, 2014 | 14.48 | 14.48 | 13.87 | 13.90 | 1,494,359 | -0.70(-4.79%) |
Dec 03, 2014 | 14.53 | 14.92 | 14.47 | 14.60 | 1,595,551 | +0.20(+1.39%) |
Dec 02, 2014 | 14.40 | 14.79 | 14.25 | 14.40 | 1,461,524 | +0.06(+0.42%) |