Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.95 | 14.13 | 13.73 | 14.04 | 380,045 | +0.04(+0.29%) |
Feb 26, 2015 | 13.93 | 14.00 | 13.90 | 14.00 | 235,650 | +0.08(+0.57%) |
Feb 25, 2015 | 13.88 | 13.97 | 13.84 | 13.92 | 154,501 | -0.01(-0.07%) |
Feb 24, 2015 | 13.93 | 13.94 | 13.70 | 13.93 | 191,123 | +0.06(+0.43%) |
Feb 23, 2015 | 13.96 | 13.96 | 13.72 | 13.87 | 213,591 | -0.09(-0.64%) |
Feb 20, 2015 | 13.95 | 14.00 | 13.69 | 13.96 | 235,204 | +0.03(+0.22%) |
Feb 19, 2015 | 13.85 | 14.03 | 13.73 | 13.93 | 245,305 | +0.06(+0.43%) |
Feb 18, 2015 | 13.80 | 13.94 | 13.76 | 13.87 | 245,805 | +0.11(+0.80%) |
Feb 17, 2015 | 14.11 | 14.20 | 13.70 | 13.76 | 350,861 | -0.15(-1.08%) |
Feb 13, 2015 | 13.85 | 13.91 | 13.91 | 13.91 | 164,500 | +0.03(+0.22%) |
Feb 12, 2015 | 13.90 | 13.97 | 13.82 | 13.88 | 294,173 | +0.07(+0.51%) |
Feb 11, 2015 | 13.87 | 13.87 | 13.71 | 13.81 | 155,274 | -0.09(-0.65%) |
Feb 10, 2015 | 13.90 | 13.98 | 13.77 | 13.90 | 259,943 | +0.13(+0.94%) |
Feb 09, 2015 | 13.86 | 13.86 | 13.65 | 13.77 | 213,824 | -0.07(-0.51%) |
Feb 06, 2015 | 13.76 | 13.90 | 13.72 | 13.84 | 292,647 | +0.08(+0.58%) |
Feb 05, 2015 | 13.90 | 13.95 | 13.69 | 13.76 | 321,468 | +0.12(+0.88%) |
Feb 04, 2015 | 13.51 | 13.73 | 13.47 | 13.64 | 269,897 | +0.10(+0.74%) |
Feb 03, 2015 | 13.50 | 13.87 | 13.46 | 13.54 | 290,446 | +0.07(+0.52%) |
Feb 02, 2015 | 13.25 | 13.57 | 13.13 | 13.47 | 364,389 | +0.24(+1.81%) |
Jan 30, 2015 | 13.23 | 13.32 | 13.12 | 13.23 | 385,854 | -0.10(-0.75%) |
Jan 29, 2015 | 13.28 | 13.45 | 13.00 | 13.33 | 494,197 | +0.12(+0.91%) |
Jan 28, 2015 | 13.45 | 13.59 | 13.18 | 13.21 | 211,311 | -0.24(-1.78%) |
Jan 27, 2015 | 13.47 | 13.61 | 13.38 | 13.45 | 258,527 | -0.21(-1.54%) |
Jan 26, 2015 | 13.43 | 13.68 | 13.21 | 13.66 | 222,274 | +0.24(+1.79%) |
Jan 23, 2015 | 13.59 | 13.60 | 13.40 | 13.42 | 172,173 | -0.15(-1.11%) |
Jan 22, 2015 | 13.50 | 13.59 | 13.29 | 13.57 | 233,883 | +0.17(+1.27%) |
Jan 21, 2015 | 13.27 | 13.42 | 13.18 | 13.40 | 203,339 | +0.12(+0.90%) |
Jan 20, 2015 | 13.54 | 13.71 | 13.11 | 13.28 | 195,058 | -0.26(-1.92%) |
Jan 16, 2015 | 13.30 | 13.56 | 13.28 | 13.54 | 314,571 | +0.24(+1.80%) |
Jan 15, 2015 | 13.31 | 13.35 | 13.16 | 13.30 | 211,285 | -0.06(-0.45%) |
Jan 14, 2015 | 13.37 | 13.45 | 13.15 | 13.36 | 221,335 | -0.11(-0.82%) |
Jan 13, 2015 | 13.58 | 13.81 | 13.45 | 13.47 | 283,874 | +0.05(+0.37%) |
Jan 12, 2015 | 13.83 | 13.86 | 13.40 | 13.42 | 324,075 | -0.37(-2.68%) |
Jan 09, 2015 | 13.95 | 14.05 | 13.75 | 13.79 | 160,967 | -0.22(-1.57%) |
Jan 08, 2015 | 14.12 | 14.12 | 13.94 | 14.01 | 529,683 | +0.08(+0.57%) |
Jan 07, 2015 | 13.93 | 14.07 | 13.84 | 13.93 | 230,366 | +0.05(+0.36%) |
Jan 06, 2015 | 14.25 | 14.25 | 13.78 | 13.88 | 268,755 | -0.37(-2.60%) |
Jan 05, 2015 | 14.24 | 14.33 | 14.11 | 14.25 | 391,374 | -0.02(-0.14%) |
Jan 02, 2015 | 14.56 | 14.58 | 14.15 | 14.27 | 403,070 | -0.22(-1.52%) |
Dec 31, 2014 | 14.67 | 14.49 | 14.49 | 14.49 | 151,100 | -0.09(-0.62%) |
Dec 30, 2014 | 14.65 | 14.68 | 14.52 | 14.58 | 228,883 | -0.07(-0.48%) |
Dec 29, 2014 | 14.65 | 14.75 | 14.63 | 14.65 | 162,701 | +0.00(+0.00%) |
Dec 26, 2014 | 14.75 | 14.75 | 14.64 | 14.65 | 100,341 | -0.07(-0.48%) |
Dec 24, 2014 | 14.70 | 14.72 | 14.72 | 14.72 | 102,700 | +0.01(+0.07%) |
Dec 23, 2014 | 14.74 | 14.75 | 14.67 | 14.71 | 317,097 | +0.05(+0.34%) |
Dec 22, 2014 | 14.69 | 14.73 | 14.58 | 14.66 | 112,924 | -0.06(-0.41%) |
Dec 19, 2014 | 14.67 | 14.75 | 14.60 | 14.72 | 483,533 | -0.01(-0.07%) |
Dec 18, 2014 | 14.75 | 14.75 | 14.56 | 14.73 | 259,249 | -0.02(-0.14%) |
Dec 17, 2014 | 14.70 | 14.76 | 14.62 | 14.75 | 374,773 | +0.10(+0.68%) |
Dec 16, 2014 | 14.58 | 14.78 | 14.53 | 14.65 | 339,160 | +0.05(+0.34%) |
Dec 15, 2014 | 14.66 | 14.80 | 14.54 | 14.60 | 175,013 | -0.01(-0.07%) |
Dec 12, 2014 | 14.73 | 14.86 | 14.60 | 14.61 | 170,823 | -0.20(-1.35%) |
Dec 11, 2014 | 14.58 | 14.90 | 14.58 | 14.81 | 177,834 | +0.28(+1.93%) |
Dec 10, 2014 | 14.75 | 14.88 | 14.51 | 14.53 | 190,150 | -0.32(-2.15%) |
Dec 09, 2014 | 14.82 | 14.92 | 14.69 | 14.85 | 156,611 | -0.10(-0.67%) |
Dec 08, 2014 | 14.83 | 14.96 | 14.65 | 14.95 | 163,389 | +0.01(+0.07%) |
Dec 05, 2014 | 14.77 | 14.97 | 14.77 | 14.94 | 132,498 | +0.13(+0.88%) |
Dec 04, 2014 | 14.85 | 14.98 | 14.81 | 14.81 | 98,046 | -0.10(-0.67%) |
Dec 03, 2014 | 14.79 | 14.98 | 14.78 | 14.91 | 227,093 | +0.20(+1.36%) |
Dec 02, 2014 | 14.68 | 14.86 | 14.67 | 14.71 | 128,421 | +0.03(+0.20%) |