Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.56 | 14.59 | 14.50 | 14.56 | 270,948 | -0.06(-0.39%) |
Feb 26, 2015 | 14.72 | 14.72 | 14.60 | 14.62 | 235,794 | -0.03(-0.19%) |
Feb 25, 2015 | 14.63 | 14.68 | 14.59 | 14.65 | 142,400 | -0.10(-0.70%) |
Feb 24, 2015 | 14.54 | 14.76 | 14.50 | 14.75 | 202,202 | +0.27(+1.89%) |
Feb 23, 2015 | 14.48 | 14.56 | 14.45 | 14.48 | 240,452 | -0.36(-2.41%) |
Feb 20, 2015 | 14.67 | 14.88 | 14.64 | 14.84 | 222,046 | +0.20(+1.35%) |
Feb 19, 2015 | 14.48 | 14.74 | 14.36 | 14.64 | 327,603 | -0.11(-0.77%) |
Feb 18, 2015 | 14.76 | 14.82 | 14.65 | 14.75 | 309,695 | -0.08(-0.57%) |
Feb 17, 2015 | 14.86 | 14.87 | 14.75 | 14.84 | 288,706 | -0.54(-3.49%) |
Feb 13, 2015 | 15.48 | 15.37 | 15.37 | 15.37 | 222,412 | -0.10(-0.67%) |
Feb 12, 2015 | 15.40 | 15.54 | 15.28 | 15.48 | 291,916 | +0.53(+3.53%) |
Feb 11, 2015 | 14.96 | 15.00 | 14.87 | 14.95 | 388,331 | +0.24(+1.60%) |
Feb 10, 2015 | 14.83 | 14.83 | 14.65 | 14.72 | 349,363 | -0.20(-1.33%) |
Feb 09, 2015 | 15.11 | 15.14 | 14.88 | 14.91 | 529,328 | -0.02(-0.13%) |
Feb 06, 2015 | 15.16 | 15.16 | 14.92 | 14.93 | 309,772 | -0.21(-1.37%) |
Feb 05, 2015 | 15.15 | 15.19 | 15.05 | 15.14 | 251,226 | -0.21(-1.35%) |
Feb 04, 2015 | 15.41 | 15.58 | 15.30 | 15.35 | 534,292 | +0.28(+1.88%) |
Feb 03, 2015 | 15.05 | 15.27 | 15.05 | 15.06 | 881,047 | -0.11(-0.74%) |
Feb 02, 2015 | 14.99 | 15.21 | 14.91 | 15.18 | 405,142 | -0.07(-0.43%) |
Jan 30, 2015 | 15.37 | 15.46 | 15.21 | 15.24 | 443,858 | -0.56(-3.57%) |
Jan 29, 2015 | 15.84 | 15.85 | 15.67 | 15.81 | 419,879 | -0.27(-1.70%) |
Jan 28, 2015 | 16.59 | 17.35 | 16.01 | 16.08 | 630,766 | +0.30(+1.91%) |
Jan 27, 2015 | 15.66 | 15.82 | 15.66 | 15.78 | 238,646 | +0.28(+1.82%) |
Jan 26, 2015 | 15.25 | 15.50 | 15.21 | 15.50 | 192,903 | +0.24(+1.61%) |
Jan 23, 2015 | 15.25 | 15.36 | 15.21 | 15.25 | 275,351 | -0.21(-1.34%) |
Jan 22, 2015 | 15.13 | 15.48 | 15.10 | 15.46 | 304,221 | -0.32(-2.03%) |
Jan 21, 2015 | 15.70 | 15.81 | 15.58 | 15.78 | 316,368 | +0.47(+3.08%) |
Jan 20, 2015 | 15.41 | 15.41 | 15.18 | 15.31 | 334,502 | -0.47(-2.98%) |
Jan 16, 2015 | 15.56 | 15.78 | 15.53 | 15.78 | 582,292 | +0.02(+0.12%) |
Jan 15, 2015 | 15.82 | 15.84 | 15.69 | 15.76 | 225,954 | +0.08(+0.54%) |
Jan 14, 2015 | 15.54 | 15.72 | 15.48 | 15.68 | 366,930 | +0.44(+2.90%) |
Jan 13, 2015 | 15.24 | 15.39 | 15.07 | 15.23 | 447,575 | +0.23(+1.51%) |
Jan 12, 2015 | 15.11 | 15.14 | 14.99 | 15.01 | 316,064 | -0.06(-0.38%) |
Jan 09, 2015 | 15.21 | 15.22 | 15.04 | 15.06 | 419,807 | -0.14(-0.93%) |
Jan 08, 2015 | 15.06 | 15.30 | 15.04 | 15.21 | 326,053 | +0.40(+2.74%) |
Jan 07, 2015 | 14.63 | 14.92 | 14.60 | 14.80 | 444,040 | +0.61(+4.31%) |
Jan 06, 2015 | 14.24 | 14.37 | 14.12 | 14.19 | 420,750 | +0.25(+1.82%) |
Jan 05, 2015 | 13.69 | 13.98 | 13.54 | 13.93 | 1,171,511 | +0.51(+3.79%) |
Jan 02, 2015 | 13.86 | 13.86 | 13.39 | 13.43 | 745,900 | -0.84(-5.88%) |
Dec 31, 2014 | 14.28 | 14.26 | 14.26 | 14.26 | 208,604 | +0.01(+0.07%) |
Dec 30, 2014 | 14.36 | 14.38 | 14.15 | 14.25 | 397,279 | -0.20(-1.37%) |
Dec 29, 2014 | 14.65 | 15.13 | 14.45 | 14.45 | 220,312 | +0.09(+0.64%) |
Dec 26, 2014 | 14.40 | 14.42 | 14.32 | 14.36 | 188,710 | -0.18(-1.21%) |
Dec 24, 2014 | 14.37 | 14.54 | 14.54 | 14.54 | 127,208 | +0.26(+1.82%) |
Dec 23, 2014 | 14.34 | 14.37 | 14.25 | 14.28 | 216,604 | -0.31(-2.10%) |
Dec 22, 2014 | 14.38 | 14.60 | 14.37 | 14.58 | 321,574 | +0.38(+2.68%) |
Dec 19, 2014 | 14.21 | 14.31 | 14.13 | 14.20 | 293,169 | -0.41(-2.79%) |
Dec 18, 2014 | 14.63 | 14.63 | 14.50 | 14.61 | 245,089 | +0.19(+1.35%) |
Dec 17, 2014 | 14.42 | 14.45 | 14.27 | 14.42 | 431,688 | +0.04(+0.26%) |
Dec 16, 2014 | 14.54 | 14.64 | 14.37 | 14.38 | 814,505 | -0.09(-0.64%) |
Dec 15, 2014 | 14.80 | 14.81 | 14.47 | 14.47 | 218,033 | -0.24(-1.64%) |
Dec 12, 2014 | 14.94 | 14.94 | 14.70 | 14.71 | 431,248 | +0.27(+1.86%) |
Dec 11, 2014 | 14.59 | 14.60 | 14.39 | 14.44 | 339,524 | -0.23(-1.58%) |
Dec 10, 2014 | 14.62 | 14.75 | 14.57 | 14.67 | 482,223 | +0.08(+0.57%) |
Dec 09, 2014 | 14.47 | 14.62 | 14.47 | 14.59 | 236,774 | +0.09(+0.64%) |
Dec 08, 2014 | 14.67 | 14.67 | 14.48 | 14.50 | 248,174 | -0.04(-0.26%) |
Dec 05, 2014 | 14.51 | 14.60 | 14.45 | 14.54 | 192,133 | +0.10(+0.71%) |
Dec 04, 2014 | 14.43 | 14.52 | 14.39 | 14.43 | 224,114 | +0.14(+0.97%) |
Dec 03, 2014 | 14.19 | 14.38 | 14.19 | 14.29 | 425,211 | -0.01(-0.07%) |
Dec 02, 2014 | 14.12 | 14.32 | 14.11 | 14.30 | 535,105 | -0.02(-0.13%) |