Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.54 | 13.60 | 13.40 | 13.41 | 75,211 | -0.19(-1.41%) |
Feb 26, 2015 | 13.45 | 13.68 | 13.42 | 13.60 | 82,246 | +0.10(+0.71%) |
Feb 25, 2015 | 13.65 | 13.65 | 13.40 | 13.51 | 55,301 | +0.01(+0.10%) |
Feb 24, 2015 | 13.41 | 13.56 | 13.41 | 13.49 | 47,318 | +0.03(+0.20%) |
Feb 23, 2015 | 13.47 | 13.47 | 13.29 | 13.47 | 42,576 | +0.03(+0.26%) |
Feb 20, 2015 | 13.42 | 13.55 | 13.26 | 13.43 | 68,346 | -0.05(-0.36%) |
Feb 19, 2015 | 13.42 | 13.60 | 13.28 | 13.48 | 66,043 | -0.05(-0.35%) |
Feb 18, 2015 | 13.70 | 13.73 | 13.45 | 13.53 | 42,755 | -0.16(-1.20%) |
Feb 17, 2015 | 13.61 | 13.69 | 13.42 | 13.69 | 68,555 | +0.10(+0.71%) |
Feb 13, 2015 | 13.71 | 13.60 | 13.60 | 13.60 | 73,729 | -0.05(-0.40%) |
Feb 12, 2015 | 13.51 | 13.69 | 13.40 | 13.65 | 46,412 | +0.19(+1.43%) |
Feb 11, 2015 | 13.42 | 13.50 | 13.17 | 13.46 | 59,351 | +0.05(+0.36%) |
Feb 10, 2015 | 13.38 | 13.47 | 13.05 | 13.41 | 51,885 | +0.14(+1.08%) |
Feb 09, 2015 | 13.43 | 13.58 | 13.23 | 13.27 | 59,354 | -0.25(-1.87%) |
Feb 06, 2015 | 13.38 | 13.68 | 13.36 | 13.52 | 98,573 | +0.18(+1.33%) |
Feb 05, 2015 | 13.38 | 13.41 | 13.25 | 13.34 | 58,884 | +0.13(+0.99%) |
Feb 04, 2015 | 13.28 | 13.42 | 13.12 | 13.21 | 92,862 | -0.05(-0.41%) |
Feb 03, 2015 | 12.86 | 13.36 | 12.86 | 13.27 | 151,453 | +0.40(+3.09%) |
Feb 02, 2015 | 12.40 | 12.90 | 12.32 | 12.87 | 105,841 | +0.47(+3.81%) |
Jan 30, 2015 | 12.69 | 13.01 | 12.38 | 12.40 | 135,537 | -0.46(-3.57%) |
Jan 29, 2015 | 12.62 | 12.86 | 12.57 | 12.86 | 93,820 | +0.18(+1.40%) |
Jan 28, 2015 | 13.25 | 13.25 | 12.65 | 12.68 | 95,696 | -0.41(-3.14%) |
Jan 27, 2015 | 13.23 | 13.25 | 13.01 | 13.09 | 80,275 | -0.17(-1.29%) |
Jan 26, 2015 | 13.20 | 13.34 | 12.99 | 13.26 | 74,162 | +0.03(+0.26%) |
Jan 23, 2015 | 13.47 | 13.47 | 13.14 | 13.23 | 36,104 | -0.20(-1.48%) |
Jan 22, 2015 | 12.91 | 13.47 | 12.88 | 13.42 | 58,944 | +0.55(+4.26%) |
Jan 21, 2015 | 12.92 | 12.99 | 12.83 | 12.88 | 66,671 | -0.10(-0.79%) |
Jan 20, 2015 | 13.16 | 13.44 | 12.94 | 12.98 | 55,940 | -0.21(-1.56%) |
Jan 16, 2015 | 12.84 | 13.25 | 12.84 | 13.19 | 82,503 | +0.29(+2.28%) |
Jan 15, 2015 | 13.09 | 13.09 | 12.83 | 12.89 | 68,289 | -0.19(-1.47%) |
Jan 14, 2015 | 13.05 | 13.21 | 12.97 | 13.08 | 67,112 | -0.12(-0.88%) |
Jan 13, 2015 | 13.13 | 13.34 | 12.88 | 13.20 | 85,482 | +0.18(+1.42%) |
Jan 12, 2015 | 13.23 | 13.37 | 12.98 | 13.01 | 54,388 | -0.18(-1.40%) |
Jan 09, 2015 | 13.47 | 13.54 | 13.15 | 13.20 | 57,638 | -0.29(-2.18%) |
Jan 08, 2015 | 13.41 | 13.61 | 13.33 | 13.49 | 37,434 | +0.16(+1.18%) |
Jan 07, 2015 | 13.29 | 13.39 | 13.08 | 13.34 | 97,265 | +0.16(+1.20%) |
Jan 06, 2015 | 13.51 | 13.51 | 13.08 | 13.18 | 143,599 | -0.34(-2.53%) |
Jan 05, 2015 | 13.63 | 13.67 | 13.37 | 13.52 | 74,599 | -0.19(-1.40%) |
Jan 02, 2015 | 14.01 | 14.01 | 13.50 | 13.71 | 69,048 | -0.17(-1.23%) |
Dec 31, 2014 | 14.05 | 13.88 | 13.88 | 13.88 | 76,941 | -0.21(-1.51%) |
Dec 30, 2014 | 14.11 | 14.21 | 14.00 | 14.10 | 52,828 | +0.01(+0.05%) |
Dec 29, 2014 | 14.03 | 14.21 | 14.01 | 14.09 | 43,468 | +0.11(+0.78%) |
Dec 26, 2014 | 13.98 | 14.09 | 13.88 | 13.98 | 34,608 | +0.10(+0.69%) |
Dec 24, 2014 | 13.91 | 13.88 | 13.88 | 13.88 | 41,755 | +0.02(+0.15%) |
Dec 23, 2014 | 13.84 | 13.97 | 13.77 | 13.86 | 69,933 | +0.13(+0.95%) |
Dec 22, 2014 | 13.88 | 14.01 | 13.68 | 13.73 | 176,046 | -0.16(-1.18%) |
Dec 19, 2014 | 13.75 | 13.91 | 13.73 | 13.90 | 322,988 | +0.12(+0.85%) |
Dec 18, 2014 | 13.70 | 13.82 | 13.47 | 13.78 | 159,198 | +0.17(+1.26%) |
Dec 17, 2014 | 13.26 | 13.62 | 13.22 | 13.61 | 117,102 | +0.36(+2.69%) |
Dec 16, 2014 | 13.12 | 13.48 | 12.83 | 13.25 | 118,190 | +0.13(+0.99%) |
Dec 15, 2014 | 13.23 | 13.30 | 13.03 | 13.12 | 102,863 | -0.07(-0.52%) |
Dec 12, 2014 | 13.23 | 13.52 | 13.10 | 13.19 | 112,011 | -0.23(-1.73%) |
Dec 11, 2014 | 13.47 | 13.64 | 13.39 | 13.42 | 69,571 | +0.03(+0.26%) |
Dec 10, 2014 | 13.67 | 13.86 | 13.36 | 13.39 | 111,642 | -0.37(-2.69%) |
Dec 09, 2014 | 13.29 | 13.78 | 13.13 | 13.76 | 142,591 | +0.29(+2.14%) |
Dec 08, 2014 | 13.52 | 13.72 | 13.45 | 13.47 | 59,333 | -0.05(-0.41%) |
Dec 05, 2014 | 13.45 | 13.70 | 13.45 | 13.53 | 147,338 | +0.05(+0.41%) |
Dec 04, 2014 | 13.51 | 13.56 | 13.46 | 13.47 | 86,056 | -0.01(-0.10%) |
Dec 03, 2014 | 13.25 | 13.56 | 13.25 | 13.49 | 107,263 | +0.27(+2.07%) |
Dec 02, 2014 | 13.04 | 13.44 | 13.04 | 13.21 | 87,273 | +0.24(+1.83%) |