Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.45 | 13.62 | 13.36 | 13.37 | 8,551,275 | -0.05(-0.34%) |
Feb 26, 2015 | 13.45 | 13.55 | 13.39 | 13.41 | 2,880,374 | -0.07(-0.54%) |
Feb 25, 2015 | 13.54 | 13.57 | 13.42 | 13.49 | 2,734,060 | +0.00(+0.00%) |
Feb 24, 2015 | 13.54 | 13.63 | 13.44 | 13.49 | 3,191,583 | -0.07(-0.50%) |
Feb 23, 2015 | 13.56 | 13.67 | 13.51 | 13.55 | 3,176,710 | -0.05(-0.38%) |
Feb 20, 2015 | 13.50 | 13.65 | 13.45 | 13.61 | 2,917,120 | +0.10(+0.72%) |
Feb 19, 2015 | 13.47 | 13.59 | 13.47 | 13.51 | 3,176,838 | -0.15(-1.12%) |
Feb 18, 2015 | 13.63 | 13.67 | 13.49 | 13.66 | 3,545,366 | -0.05(-0.36%) |
Feb 17, 2015 | 13.72 | 13.79 | 13.65 | 13.71 | 3,001,012 | +0.06(+0.42%) |
Feb 13, 2015 | 13.64 | 13.65 | 13.65 | 13.65 | 2,609,798 | +0.04(+0.31%) |
Feb 12, 2015 | 13.74 | 13.75 | 13.41 | 13.61 | 5,850,552 | +0.07(+0.50%) |
Feb 11, 2015 | 13.48 | 13.64 | 13.45 | 13.54 | 5,720,469 | +0.02(+0.14%) |
Feb 10, 2015 | 13.46 | 13.60 | 13.43 | 13.52 | 8,311,838 | +0.10(+0.75%) |
Feb 09, 2015 | 13.52 | 13.64 | 13.31 | 13.42 | 22,879,692 | -0.40(-2.89%) |
Feb 06, 2015 | 14.35 | 14.37 | 13.71 | 13.82 | 8,202,982 | -0.65(-4.47%) |
Feb 05, 2015 | 14.44 | 14.73 | 14.42 | 14.47 | 3,719,530 | +0.19(+1.30%) |
Feb 04, 2015 | 14.16 | 14.34 | 14.15 | 14.28 | 2,946,069 | +0.04(+0.26%) |
Feb 03, 2015 | 14.25 | 14.32 | 14.11 | 14.25 | 3,022,174 | +0.06(+0.43%) |
Feb 02, 2015 | 14.16 | 14.27 | 14.07 | 14.19 | 3,337,818 | +0.16(+1.18%) |
Jan 30, 2015 | 13.94 | 14.25 | 13.90 | 14.02 | 2,895,194 | -0.09(-0.65%) |
Jan 29, 2015 | 14.14 | 14.22 | 13.91 | 14.11 | 2,395,147 | +0.00(+0.00%) |
Jan 28, 2015 | 14.22 | 14.36 | 14.08 | 14.11 | 1,965,116 | -0.09(-0.62%) |
Jan 27, 2015 | 14.09 | 14.27 | 14.05 | 14.20 | 2,897,934 | +0.03(+0.24%) |
Jan 26, 2015 | 14.29 | 14.33 | 14.11 | 14.17 | 3,202,153 | -0.22(-1.53%) |
Jan 23, 2015 | 14.40 | 14.52 | 14.36 | 14.39 | 2,354,829 | -0.04(-0.30%) |
Jan 22, 2015 | 14.21 | 14.55 | 14.21 | 14.43 | 2,716,923 | +0.19(+1.35%) |
Jan 21, 2015 | 14.47 | 14.51 | 14.18 | 14.24 | 3,986,678 | -0.23(-1.60%) |
Jan 20, 2015 | 14.55 | 14.60 | 14.44 | 14.47 | 4,193,329 | -0.03(-0.23%) |
Jan 16, 2015 | 13.99 | 14.61 | 13.99 | 14.50 | 8,078,437 | +0.43(+3.08%) |
Jan 15, 2015 | 14.08 | 14.19 | 13.95 | 14.07 | 2,655,085 | -0.01(-0.09%) |
Jan 14, 2015 | 14.06 | 14.23 | 13.98 | 14.08 | 2,908,858 | -0.03(-0.22%) |
Jan 13, 2015 | 14.04 | 14.26 | 13.97 | 14.11 | 2,902,483 | +0.13(+0.94%) |
Jan 12, 2015 | 13.95 | 14.02 | 13.81 | 13.98 | 2,673,491 | +0.01(+0.09%) |
Jan 09, 2015 | 14.07 | 14.12 | 13.89 | 13.97 | 2,159,109 | -0.16(-1.17%) |
Jan 08, 2015 | 14.07 | 14.28 | 14.04 | 14.13 | 3,344,592 | +0.09(+0.67%) |
Jan 07, 2015 | 13.87 | 14.11 | 13.81 | 14.04 | 7,134,374 | +0.23(+1.68%) |
Jan 06, 2015 | 13.74 | 13.93 | 13.66 | 13.81 | 7,140,034 | +0.03(+0.20%) |
Jan 05, 2015 | 13.87 | 13.90 | 13.70 | 13.78 | 2,883,930 | -0.17(-1.23%) |
Jan 02, 2015 | 13.94 | 14.03 | 13.86 | 13.95 | 2,252,315 | -0.04(-0.31%) |
Dec 31, 2014 | 14.05 | 13.99 | 13.99 | 13.99 | 1,900,895 | -0.06(-0.41%) |
Dec 30, 2014 | 14.10 | 14.15 | 14.00 | 14.05 | 1,970,163 | -0.04(-0.30%) |
Dec 29, 2014 | 14.05 | 14.15 | 14.02 | 14.09 | 2,120,065 | -0.03(-0.19%) |
Dec 26, 2014 | 14.09 | 14.14 | 14.02 | 14.12 | 1,004,387 | +0.10(+0.72%) |
Dec 24, 2014 | 14.03 | 14.02 | 14.02 | 14.02 | 1,308,012 | +0.01(+0.04%) |
Dec 23, 2014 | 13.97 | 14.06 | 13.96 | 14.01 | 1,907,053 | +0.04(+0.31%) |
Dec 22, 2014 | 13.93 | 14.07 | 13.92 | 13.97 | 2,734,408 | -0.01(-0.07%) |
Dec 19, 2014 | 14.04 | 14.06 | 13.87 | 13.98 | 4,393,693 | +0.05(+0.37%) |
Dec 18, 2014 | 13.90 | 13.94 | 13.70 | 13.93 | 3,305,243 | +0.15(+1.06%) |
Dec 17, 2014 | 13.74 | 13.84 | 13.57 | 13.78 | 3,701,649 | +0.05(+0.36%) |
Dec 16, 2014 | 13.48 | 13.83 | 13.48 | 13.73 | 3,569,176 | +0.19(+1.40%) |
Dec 15, 2014 | 13.58 | 13.73 | 13.43 | 13.54 | 3,738,870 | -0.07(-0.49%) |
Dec 12, 2014 | 13.72 | 13.74 | 13.52 | 13.61 | 3,163,866 | -0.20(-1.48%) |
Dec 11, 2014 | 13.49 | 13.86 | 13.47 | 13.82 | 3,741,496 | +0.48(+3.59%) |
Dec 10, 2014 | 13.53 | 13.54 | 13.22 | 13.34 | 3,704,363 | -0.22(-1.62%) |
Dec 09, 2014 | 13.45 | 13.57 | 13.36 | 13.56 | 3,378,835 | +0.07(+0.55%) |
Dec 08, 2014 | 13.59 | 13.63 | 13.37 | 13.48 | 3,324,538 | -0.09(-0.66%) |
Dec 05, 2014 | 13.59 | 13.59 | 13.51 | 13.57 | 3,359,132 | -0.03(-0.22%) |
Dec 04, 2014 | 13.76 | 13.76 | 13.55 | 13.60 | 3,256,063 | -0.20(-1.42%) |
Dec 03, 2014 | 13.74 | 13.82 | 13.61 | 13.80 | 2,629,410 | +0.04(+0.28%) |
Dec 02, 2014 | 13.92 | 13.99 | 13.68 | 13.76 | 4,650,906 | -0.20(-1.43%) |