Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.75 | 15.00 | 14.60 | 14.68 | 491,835 | -0.12(-0.84%) |
Feb 26, 2015 | 14.59 | 14.92 | 14.48 | 14.80 | 292,866 | +0.22(+1.53%) |
Feb 25, 2015 | 14.62 | 14.69 | 14.43 | 14.58 | 260,581 | -0.08(-0.55%) |
Feb 24, 2015 | 14.20 | 14.68 | 14.19 | 14.66 | 395,647 | +0.48(+3.39%) |
Feb 23, 2015 | 14.17 | 14.34 | 14.08 | 14.18 | 235,325 | +0.01(+0.06%) |
Feb 20, 2015 | 14.13 | 14.24 | 13.96 | 14.17 | 304,027 | +0.03(+0.19%) |
Feb 19, 2015 | 14.34 | 14.34 | 14.12 | 14.14 | 200,573 | -0.26(-1.79%) |
Feb 18, 2015 | 14.08 | 14.58 | 14.08 | 14.40 | 343,672 | +0.28(+2.02%) |
Feb 17, 2015 | 14.02 | 14.20 | 13.98 | 14.11 | 198,181 | +0.10(+0.70%) |
Feb 13, 2015 | 13.94 | 14.02 | 14.02 | 14.02 | 208,659 | +0.08(+0.57%) |
Feb 12, 2015 | 13.91 | 14.15 | 13.86 | 13.94 | 243,405 | +0.12(+0.84%) |
Feb 11, 2015 | 13.90 | 13.97 | 13.74 | 13.82 | 283,928 | -0.11(-0.77%) |
Feb 10, 2015 | 14.26 | 14.35 | 13.93 | 13.93 | 259,168 | -0.24(-1.70%) |
Feb 09, 2015 | 14.48 | 14.70 | 14.16 | 14.17 | 313,500 | -0.43(-2.93%) |
Feb 06, 2015 | 14.16 | 14.62 | 14.13 | 14.60 | 449,486 | +0.47(+3.34%) |
Feb 05, 2015 | 13.79 | 14.24 | 13.74 | 14.12 | 385,150 | +0.41(+2.99%) |
Feb 04, 2015 | 13.91 | 13.97 | 13.70 | 13.71 | 387,490 | -0.19(-1.34%) |
Feb 03, 2015 | 13.83 | 14.15 | 13.77 | 13.90 | 445,354 | +0.19(+1.36%) |
Feb 02, 2015 | 13.66 | 13.83 | 13.55 | 13.71 | 341,332 | +0.12(+0.92%) |
Jan 30, 2015 | 13.80 | 13.80 | 13.57 | 13.59 | 292,504 | -0.35(-2.49%) |
Jan 29, 2015 | 13.79 | 13.95 | 13.64 | 13.94 | 371,111 | +0.22(+1.62%) |
Jan 28, 2015 | 14.20 | 14.20 | 13.64 | 13.71 | 354,860 | -0.38(-2.71%) |
Jan 27, 2015 | 13.90 | 14.14 | 13.77 | 14.10 | 303,061 | -0.05(-0.38%) |
Jan 26, 2015 | 13.88 | 14.24 | 13.70 | 14.15 | 379,621 | +0.24(+1.73%) |
Jan 23, 2015 | 14.11 | 14.17 | 13.87 | 13.91 | 228,836 | -0.27(-1.88%) |
Jan 22, 2015 | 13.62 | 14.18 | 13.44 | 14.18 | 338,110 | +0.67(+4.94%) |
Jan 21, 2015 | 13.54 | 13.77 | 13.47 | 13.51 | 346,171 | -0.13(-0.98%) |
Jan 20, 2015 | 13.89 | 13.89 | 13.54 | 13.64 | 588,125 | +0.22(+1.66%) |
Jan 16, 2015 | 13.09 | 13.44 | 13.09 | 13.42 | 329,725 | +0.25(+1.89%) |
Jan 15, 2015 | 13.34 | 13.47 | 13.06 | 13.17 | 280,611 | -0.12(-0.87%) |
Jan 14, 2015 | 13.18 | 13.34 | 13.11 | 13.29 | 352,133 | -0.08(-0.60%) |
Jan 13, 2015 | 13.32 | 13.55 | 13.16 | 13.37 | 344,732 | +0.21(+1.62%) |
Jan 12, 2015 | 13.13 | 13.20 | 12.85 | 13.15 | 276,689 | +0.00(+0.00%) |
Jan 09, 2015 | 13.55 | 13.58 | 13.02 | 13.15 | 314,180 | -0.44(-3.21%) |
Jan 08, 2015 | 13.46 | 13.59 | 13.23 | 13.59 | 311,177 | +0.28(+2.07%) |
Jan 07, 2015 | 13.14 | 13.33 | 13.06 | 13.31 | 349,266 | +0.31(+2.40%) |
Jan 06, 2015 | 13.35 | 13.58 | 12.93 | 13.00 | 247,303 | -0.28(-2.08%) |
Jan 05, 2015 | 13.52 | 13.69 | 13.20 | 13.28 | 238,414 | -0.37(-2.74%) |
Jan 02, 2015 | 13.78 | 13.85 | 13.40 | 13.65 | 166,732 | -0.09(-0.65%) |
Dec 31, 2014 | 13.85 | 13.74 | 13.74 | 13.74 | 400,240 | -0.04(-0.32%) |
Dec 30, 2014 | 13.97 | 14.00 | 13.79 | 13.79 | 170,661 | -0.21(-1.53%) |
Dec 29, 2014 | 14.07 | 14.18 | 13.96 | 14.00 | 170,854 | -0.10(-0.69%) |
Dec 26, 2014 | 13.82 | 14.15 | 13.82 | 14.10 | 164,902 | +0.28(+2.00%) |
Dec 24, 2014 | 13.69 | 13.82 | 13.82 | 13.82 | 189,220 | +0.14(+1.04%) |
Dec 23, 2014 | 13.73 | 13.83 | 13.59 | 13.68 | 262,779 | +0.07(+0.52%) |
Dec 22, 2014 | 13.64 | 13.76 | 13.51 | 13.61 | 307,523 | +0.05(+0.39%) |
Dec 19, 2014 | 13.66 | 13.83 | 13.55 | 13.55 | 1,258,342 | -0.08(-0.59%) |
Dec 18, 2014 | 13.60 | 13.74 | 13.46 | 13.63 | 224,381 | +0.25(+1.86%) |
Dec 17, 2014 | 12.93 | 13.39 | 12.82 | 13.39 | 404,584 | +0.46(+3.58%) |
Dec 16, 2014 | 12.96 | 13.35 | 12.90 | 12.92 | 407,175 | -0.10(-0.75%) |
Dec 15, 2014 | 13.26 | 13.30 | 12.96 | 13.02 | 290,442 | -0.13(-1.01%) |
Dec 12, 2014 | 13.22 | 13.47 | 13.14 | 13.15 | 280,633 | -0.26(-1.92%) |
Dec 11, 2014 | 13.48 | 13.79 | 13.40 | 13.41 | 263,368 | +0.03(+0.20%) |
Dec 10, 2014 | 13.87 | 13.96 | 13.39 | 13.39 | 296,783 | -0.58(-4.14%) |
Dec 09, 2014 | 13.30 | 14.00 | 13.27 | 13.96 | 312,607 | +0.47(+3.50%) |
Dec 08, 2014 | 13.72 | 13.95 | 13.49 | 13.49 | 370,550 | -0.32(-2.32%) |
Dec 05, 2014 | 13.74 | 14.03 | 13.70 | 13.81 | 324,649 | +0.16(+1.17%) |
Dec 04, 2014 | 13.54 | 13.79 | 13.35 | 13.65 | 399,709 | -0.03(-0.20%) |
Dec 03, 2014 | 13.38 | 13.93 | 13.33 | 13.68 | 278,049 | +0.35(+2.60%) |
Dec 02, 2014 | 13.18 | 13.51 | 13.15 | 13.33 | 325,564 | +0.20(+1.49%) |