Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.01 | 14.51 | 13.98 | 14.40 | 47,958 | +0.00(+0.00%) |
Feb 26, 2015 | 14.67 | 14.67 | 13.82 | 14.40 | 84,112 | +0.24(+1.72%) |
Feb 25, 2015 | 13.74 | 14.48 | 13.74 | 14.15 | 71,877 | +0.35(+2.50%) |
Feb 24, 2015 | 14.19 | 15.20 | 13.57 | 13.81 | 81,726 | -0.66(-4.56%) |
Feb 23, 2015 | 14.33 | 14.60 | 14.26 | 14.47 | 62,417 | +0.13(+0.93%) |
Feb 20, 2015 | 14.32 | 14.40 | 14.26 | 14.33 | 45,190 | -0.30(-2.04%) |
Feb 19, 2015 | 13.97 | 14.66 | 13.97 | 14.63 | 57,267 | +0.25(+1.75%) |
Feb 18, 2015 | 14.43 | 14.43 | 13.90 | 14.38 | 32,298 | -0.03(-0.22%) |
Feb 17, 2015 | 14.19 | 14.48 | 13.90 | 14.41 | 28,304 | +0.02(+0.16%) |
Feb 13, 2015 | 14.37 | 14.39 | 14.39 | 14.39 | 45,500 | -0.10(-0.68%) |
Feb 12, 2015 | 14.64 | 14.64 | 14.26 | 14.49 | 25,099 | +0.01(+0.05%) |
Feb 11, 2015 | 14.49 | 14.76 | 14.38 | 14.48 | 57,527 | -0.04(-0.27%) |
Feb 10, 2015 | 14.84 | 14.84 | 14.50 | 14.52 | 27,050 | -0.16(-1.07%) |
Feb 09, 2015 | 14.40 | 14.68 | 14.26 | 14.68 | 43,538 | +0.09(+0.64%) |
Feb 06, 2015 | 14.53 | 14.80 | 14.31 | 14.58 | 24,920 | +0.05(+0.38%) |
Feb 05, 2015 | 14.89 | 15.14 | 14.25 | 14.53 | 34,753 | +0.07(+0.49%) |
Feb 04, 2015 | 14.77 | 14.77 | 14.27 | 14.46 | 96,232 | +0.00(+0.00%) |
Feb 03, 2015 | 14.26 | 14.95 | 14.26 | 14.46 | 38,654 | +0.20(+1.40%) |
Feb 02, 2015 | 14.99 | 15.14 | 14.01 | 14.26 | 35,147 | -0.57(-3.85%) |
Jan 30, 2015 | 14.77 | 14.77 | 14.57 | 14.83 | 34,121 | +0.21(+1.47%) |
Jan 29, 2015 | 14.54 | 14.87 | 14.54 | 14.61 | 18,227 | -0.04(-0.27%) |
Jan 28, 2015 | 14.83 | 14.96 | 14.48 | 14.65 | 37,689 | +0.07(+0.46%) |
Jan 27, 2015 | 14.81 | 15.10 | 14.42 | 14.59 | 47,028 | -0.30(-2.02%) |
Jan 26, 2015 | 14.89 | 15.21 | 14.74 | 14.89 | 83,215 | -0.01(-0.05%) |
Jan 23, 2015 | 14.80 | 15.23 | 14.78 | 14.89 | 54,087 | +0.14(+0.98%) |
Jan 22, 2015 | 14.68 | 14.76 | 14.41 | 14.75 | 47,947 | +0.03(+0.21%) |
Jan 21, 2015 | 14.73 | 14.73 | 14.19 | 14.72 | 73,267 | +0.36(+2.48%) |
Jan 20, 2015 | 14.66 | 14.66 | 14.07 | 14.36 | 67,221 | -0.07(-0.51%) |
Jan 16, 2015 | 14.14 | 14.50 | 13.97 | 14.44 | 61,066 | +0.30(+2.10%) |
Jan 15, 2015 | 14.05 | 14.23 | 13.70 | 14.14 | 37,592 | -0.04(-0.28%) |
Jan 14, 2015 | 13.91 | 14.34 | 13.37 | 14.18 | 51,013 | -0.08(-0.58%) |
Jan 13, 2015 | 13.51 | 14.26 | 13.51 | 14.26 | 88,887 | +0.60(+4.38%) |
Jan 12, 2015 | 14.64 | 14.77 | 14.05 | 13.66 | 125,987 | -0.79(-5.47%) |
Jan 09, 2015 | 14.49 | 14.80 | 14.13 | 14.45 | 104,650 | +0.02(+0.14%) |
Jan 08, 2015 | 13.36 | 14.65 | 13.28 | 14.43 | 151,514 | +1.23(+9.29%) |
Jan 07, 2015 | 13.37 | 13.53 | 13.00 | 13.21 | 129,025 | -0.14(-1.02%) |
Jan 06, 2015 | 12.87 | 13.87 | 12.66 | 13.34 | 156,380 | +0.68(+5.40%) |
Jan 05, 2015 | 11.70 | 12.66 | 11.67 | 12.66 | 118,990 | +0.99(+8.47%) |
Jan 02, 2015 | 11.57 | 11.72 | 11.36 | 11.67 | 57,202 | +0.20(+1.70%) |
Dec 31, 2014 | 11.50 | 11.48 | 11.48 | 11.48 | 45,044 | +0.07(+0.65%) |
Dec 30, 2014 | 11.53 | 11.53 | 11.37 | 11.40 | 13,349 | -0.13(-1.12%) |
Dec 29, 2014 | 11.18 | 11.56 | 11.01 | 11.53 | 47,827 | +0.20(+1.76%) |
Dec 26, 2014 | 10.86 | 11.57 | 10.84 | 11.33 | 5,830 | +0.51(+4.69%) |
Dec 24, 2014 | 11.12 | 10.82 | 10.82 | 10.82 | 59,889 | -0.29(-2.60%) |
Dec 23, 2014 | 11.57 | 11.57 | 10.16 | 11.11 | 87,200 | -0.40(-3.49%) |
Dec 22, 2014 | 10.99 | 11.71 | 10.16 | 11.51 | 61,724 | +0.36(+3.19%) |
Dec 19, 2014 | 10.26 | 11.23 | 10.26 | 11.16 | 172,215 | +0.63(+5.97%) |
Dec 18, 2014 | 10.54 | 10.58 | 10.35 | 10.53 | 169,873 | -0.01(-0.07%) |
Dec 17, 2014 | 10.47 | 10.55 | 10.38 | 10.54 | 88,720 | +0.10(+0.97%) |
Dec 16, 2014 | 10.64 | 10.64 | 10.35 | 10.44 | 57,739 | -0.16(-1.48%) |
Dec 15, 2014 | 10.74 | 10.78 | 10.52 | 10.59 | 41,083 | +0.04(+0.37%) |
Dec 12, 2014 | 10.41 | 10.89 | 10.36 | 10.55 | 177,203 | +0.24(+2.31%) |
Dec 11, 2014 | 10.12 | 10.44 | 9.928 | 10.31 | 228,877 | +0.27(+2.68%) |
Dec 10, 2014 | 9.842 | 10.07 | 9.838 | 10.05 | 52,367 | +0.15(+1.54%) |
Dec 09, 2014 | 9.807 | 9.940 | 9.651 | 9.893 | 66,976 | +0.07(+0.76%) |
Dec 08, 2014 | 9.639 | 9.846 | 9.631 | 9.819 | 106,267 | -0.10(-1.02%) |
Dec 05, 2014 | 9.436 | 9.920 | 9.401 | 9.920 | 44,400 | +0.52(+5.53%) |
Dec 04, 2014 | 9.479 | 9.495 | 9.276 | 9.401 | 23,648 | +0.08(+0.84%) |
Dec 03, 2014 | 9.190 | 9.428 | 9.190 | 9.323 | 13,731 | -0.13(-1.41%) |
Dec 02, 2014 | 9.350 | 9.471 | 9.342 | 9.455 | 74,296 | +0.10(+1.09%) |