Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.61 | 13.96 | 13.52 | 13.82 | 1,135,134 | +0.20(+1.44%) |
Feb 26, 2015 | 13.71 | 13.76 | 13.55 | 13.63 | 2,402,033 | -0.32(-2.27%) |
Feb 25, 2015 | 13.78 | 14.04 | 13.76 | 13.95 | 2,032,164 | +0.02(+0.16%) |
Feb 24, 2015 | 14.07 | 14.14 | 13.93 | 13.92 | 1,392,536 | -0.22(-1.54%) |
Feb 23, 2015 | 14.06 | 14.15 | 14.04 | 14.14 | 764,748 | +0.00(+0.00%) |
Feb 20, 2015 | 14.01 | 14.31 | 13.99 | 14.14 | 1,058,870 | +0.04(+0.27%) |
Feb 19, 2015 | 14.19 | 14.24 | 13.99 | 14.10 | 1,339,203 | -0.17(-1.16%) |
Feb 18, 2015 | 14.10 | 14.34 | 14.01 | 14.27 | 815,428 | +0.17(+1.17%) |
Feb 17, 2015 | 13.89 | 14.24 | 13.79 | 14.10 | 2,365,116 | +0.14(+0.97%) |
Feb 13, 2015 | 14.16 | 13.97 | 13.97 | 13.97 | 1,381,650 | -0.08(-0.59%) |
Feb 12, 2015 | 14.03 | 14.10 | 13.98 | 14.05 | 1,779,520 | +0.08(+0.59%) |
Feb 11, 2015 | 14.05 | 14.22 | 13.94 | 13.97 | 979,681 | -0.14(-1.01%) |
Feb 10, 2015 | 14.06 | 14.14 | 13.95 | 14.11 | 1,807,278 | +0.19(+1.35%) |
Feb 09, 2015 | 13.94 | 14.06 | 13.65 | 13.92 | 951,716 | -0.09(-0.65%) |
Feb 06, 2015 | 14.58 | 14.64 | 13.97 | 14.01 | 2,704,950 | -0.56(-3.83%) |
Feb 05, 2015 | 14.46 | 14.71 | 14.42 | 14.57 | 2,079,650 | +0.02(+0.16%) |
Feb 04, 2015 | 14.69 | 14.75 | 14.54 | 14.55 | 1,180,167 | -0.16(-1.08%) |
Feb 03, 2015 | 14.46 | 14.82 | 14.40 | 14.71 | 995,838 | +0.20(+1.40%) |
Feb 02, 2015 | 14.56 | 14.58 | 14.28 | 14.50 | 928,890 | -0.08(-0.52%) |
Jan 30, 2015 | 14.73 | 14.83 | 14.57 | 14.58 | 1,334,352 | -0.30(-2.02%) |
Jan 29, 2015 | 14.76 | 14.89 | 14.53 | 14.88 | 782,065 | +0.14(+0.92%) |
Jan 28, 2015 | 14.76 | 14.89 | 14.70 | 14.74 | 529,625 | +0.01(+0.05%) |
Jan 27, 2015 | 14.65 | 14.89 | 14.61 | 14.74 | 991,634 | -0.03(-0.20%) |
Jan 26, 2015 | 14.43 | 15.00 | 14.43 | 14.77 | 1,391,406 | +0.22(+1.50%) |
Jan 23, 2015 | 14.53 | 14.63 | 14.40 | 14.55 | 949,314 | -0.02(-0.16%) |
Jan 22, 2015 | 14.51 | 14.57 | 14.35 | 14.57 | 826,613 | +0.17(+1.20%) |
Jan 21, 2015 | 14.45 | 14.66 | 14.27 | 14.40 | 1,211,132 | -0.15(-1.04%) |
Jan 20, 2015 | 14.62 | 14.69 | 14.34 | 14.55 | 855,439 | -0.01(-0.10%) |
Jan 16, 2015 | 14.46 | 14.59 | 14.22 | 14.56 | 951,122 | +0.20(+1.36%) |
Jan 15, 2015 | 14.46 | 14.69 | 14.30 | 14.37 | 969,281 | -0.11(-0.78%) |
Jan 14, 2015 | 14.43 | 14.66 | 14.22 | 14.48 | 1,576,330 | -0.08(-0.52%) |
Jan 13, 2015 | 14.65 | 14.74 | 14.49 | 14.56 | 722,394 | -0.13(-0.87%) |
Jan 12, 2015 | 14.64 | 14.65 | 14.57 | 14.68 | 680,433 | +0.00(+0.00%) |
Jan 09, 2015 | 14.62 | 14.75 | 14.52 | 14.68 | 1,070,745 | +0.00(+0.00%) |
Jan 08, 2015 | 14.50 | 14.69 | 14.39 | 14.68 | 923,072 | +0.05(+0.31%) |
Jan 07, 2015 | 14.39 | 14.67 | 14.20 | 14.64 | 1,860,341 | +0.29(+1.99%) |
Jan 06, 2015 | 14.31 | 14.47 | 14.27 | 14.35 | 2,104,393 | +0.08(+0.53%) |
Jan 05, 2015 | 14.01 | 14.53 | 13.94 | 14.28 | 1,190,827 | +0.13(+0.90%) |
Jan 02, 2015 | 13.98 | 14.30 | 13.95 | 14.15 | 949,148 | +0.14(+1.02%) |
Dec 31, 2014 | 14.13 | 14.01 | 14.01 | 14.01 | 1,337,449 | -0.11(-0.80%) |
Dec 30, 2014 | 13.85 | 14.83 | 13.81 | 14.12 | 1,401,906 | +0.18(+1.30%) |
Dec 29, 2014 | 14.07 | 14.23 | 13.90 | 13.94 | 1,095,516 | -0.11(-0.75%) |
Dec 26, 2014 | 14.00 | 14.10 | 13.76 | 14.04 | 841,170 | +0.14(+0.98%) |
Dec 24, 2014 | 13.90 | 13.91 | 13.91 | 13.91 | 287,904 | -0.05(-0.38%) |
Dec 23, 2014 | 13.88 | 14.13 | 13.85 | 13.96 | 2,343,597 | +0.08(+0.60%) |
Dec 22, 2014 | 13.67 | 13.92 | 13.61 | 13.88 | 5,554,131 | +0.26(+1.88%) |
Dec 19, 2014 | 13.79 | 13.84 | 13.62 | 13.62 | 10,938,472 | -0.20(-1.47%) |
Dec 18, 2014 | 13.93 | 14.01 | 13.67 | 13.82 | 2,988,408 | +0.02(+0.16%) |
Dec 17, 2014 | 13.64 | 13.86 | 13.58 | 13.80 | 3,026,494 | +0.17(+1.22%) |
Dec 16, 2014 | 13.41 | 13.75 | 13.40 | 13.64 | 3,553,564 | +0.03(+0.22%) |
Dec 15, 2014 | 13.76 | 13.90 | 13.30 | 13.61 | 3,119,840 | -0.21(-1.53%) |
Dec 12, 2014 | 13.90 | 13.91 | 13.69 | 13.82 | 1,693,248 | -0.06(-0.43%) |
Dec 11, 2014 | 13.75 | 13.95 | 13.61 | 13.88 | 2,842,514 | +0.14(+1.04%) |
Dec 10, 2014 | 13.74 | 13.85 | 13.60 | 13.73 | 5,844,918 | -0.08(-0.55%) |
Dec 09, 2014 | 13.85 | 13.86 | 13.69 | 13.81 | 2,159,497 | -0.02(-0.11%) |
Dec 08, 2014 | 13.82 | 13.98 | 13.78 | 13.82 | 2,168,993 | -0.05(-0.33%) |
Dec 05, 2014 | 13.88 | 13.94 | 13.88 | 13.87 | 1,951,467 | -0.07(-0.49%) |
Dec 04, 2014 | 13.86 | 14.04 | 13.80 | 13.94 | 2,179,861 | +0.00(+0.00%) |
Dec 03, 2014 | 13.78 | 14.08 | 13.74 | 13.94 | 3,246,662 | +0.17(+1.26%) |
Dec 02, 2014 | 13.79 | 14.04 | 13.75 | 13.76 | 1,796,793 | +0.01(+0.11%) |