Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.54 | 14.69 | 14.53 | 14.56 | 42,881 | -0.05(-0.32%) |
Feb 26, 2015 | 14.56 | 14.84 | 14.46 | 14.60 | 39,605 | +0.01(+0.06%) |
Feb 25, 2015 | 14.71 | 14.76 | 14.53 | 14.59 | 27,032 | -0.09(-0.63%) |
Feb 24, 2015 | 14.75 | 14.83 | 14.58 | 14.68 | 31,895 | +0.02(+0.13%) |
Feb 23, 2015 | 14.69 | 14.80 | 14.56 | 14.67 | 36,792 | -0.10(-0.69%) |
Feb 20, 2015 | 14.80 | 14.80 | 14.46 | 14.77 | 175,919 | +0.01(+0.06%) |
Feb 19, 2015 | 14.81 | 14.81 | 14.68 | 14.76 | 32,866 | -0.11(-0.74%) |
Feb 18, 2015 | 14.53 | 14.89 | 14.53 | 14.87 | 72,565 | +0.28(+1.90%) |
Feb 17, 2015 | 14.66 | 14.69 | 14.56 | 14.59 | 58,893 | -0.04(-0.25%) |
Feb 13, 2015 | 14.47 | 14.63 | 14.63 | 14.63 | 57,025 | +0.12(+0.83%) |
Feb 12, 2015 | 14.45 | 14.52 | 14.41 | 14.51 | 18,082 | +0.11(+0.77%) |
Feb 11, 2015 | 14.46 | 14.48 | 14.28 | 14.40 | 43,385 | -0.13(-0.89%) |
Feb 10, 2015 | 14.36 | 14.56 | 14.18 | 14.53 | 208,453 | +0.22(+1.55%) |
Feb 09, 2015 | 14.73 | 14.80 | 14.26 | 14.31 | 118,346 | -0.41(-2.76%) |
Feb 06, 2015 | 14.70 | 14.79 | 14.60 | 14.71 | 43,591 | +0.05(+0.31%) |
Feb 05, 2015 | 14.56 | 14.69 | 14.45 | 14.67 | 37,192 | +0.18(+1.27%) |
Feb 04, 2015 | 14.44 | 14.71 | 14.42 | 14.48 | 43,218 | +0.05(+0.32%) |
Feb 03, 2015 | 14.38 | 14.60 | 14.37 | 14.44 | 75,732 | +0.10(+0.71%) |
Feb 02, 2015 | 14.34 | 14.45 | 14.25 | 14.33 | 70,692 | +0.08(+0.58%) |
Jan 30, 2015 | 14.38 | 14.68 | 14.25 | 14.25 | 69,893 | -0.29(-1.97%) |
Jan 29, 2015 | 14.36 | 14.55 | 14.30 | 14.54 | 43,814 | +0.19(+1.35%) |
Jan 28, 2015 | 14.63 | 14.63 | 14.31 | 14.34 | 37,058 | -0.16(-1.08%) |
Jan 27, 2015 | 14.44 | 14.67 | 14.44 | 14.50 | 24,719 | -0.09(-0.63%) |
Jan 26, 2015 | 14.63 | 14.68 | 14.53 | 14.59 | 18,920 | -0.08(-0.57%) |
Jan 23, 2015 | 14.69 | 14.71 | 14.57 | 14.68 | 22,431 | +0.01(+0.06%) |
Jan 22, 2015 | 14.48 | 14.71 | 14.37 | 14.67 | 50,888 | +0.26(+1.79%) |
Jan 21, 2015 | 14.34 | 14.42 | 14.33 | 14.41 | 30,556 | +0.06(+0.39%) |
Jan 20, 2015 | 14.48 | 14.51 | 14.34 | 14.35 | 19,696 | -0.18(-1.21%) |
Jan 16, 2015 | 14.45 | 14.61 | 14.40 | 14.53 | 33,205 | +0.01(+0.06%) |
Jan 15, 2015 | 14.73 | 14.73 | 14.40 | 14.52 | 31,873 | -0.20(-1.38%) |
Jan 14, 2015 | 14.66 | 14.85 | 14.40 | 14.72 | 20,437 | -0.05(-0.31%) |
Jan 13, 2015 | 14.64 | 14.88 | 14.48 | 14.77 | 37,521 | +0.23(+1.59%) |
Jan 12, 2015 | 14.57 | 14.67 | 14.50 | 14.54 | 36,900 | -0.07(-0.51%) |
Jan 09, 2015 | 14.73 | 14.76 | 14.56 | 14.61 | 30,504 | -0.17(-1.12%) |
Jan 08, 2015 | 14.59 | 14.80 | 14.59 | 14.78 | 28,096 | +0.22(+1.52%) |
Jan 07, 2015 | 14.65 | 14.69 | 14.53 | 14.56 | 21,799 | +0.00(+0.00%) |
Jan 06, 2015 | 14.86 | 14.91 | 14.39 | 14.56 | 44,617 | -0.30(-2.05%) |
Jan 05, 2015 | 14.90 | 15.00 | 14.81 | 14.86 | 26,989 | -0.13(-0.86%) |
Jan 02, 2015 | 15.39 | 15.42 | 14.90 | 14.99 | 42,142 | -0.38(-2.46%) |
Dec 31, 2014 | 15.29 | 15.37 | 15.37 | 15.37 | 64,723 | +0.15(+0.97%) |
Dec 30, 2014 | 15.17 | 15.24 | 15.15 | 15.22 | 42,479 | -0.02(-0.12%) |
Dec 29, 2014 | 14.96 | 15.24 | 14.80 | 15.24 | 73,112 | +0.21(+1.41%) |
Dec 26, 2014 | 14.91 | 15.06 | 14.91 | 15.03 | 23,962 | +0.07(+0.49%) |
Dec 24, 2014 | 14.99 | 14.95 | 14.95 | 14.95 | 26,344 | -0.06(-0.37%) |
Dec 23, 2014 | 15.04 | 15.05 | 14.61 | 15.01 | 36,445 | -0.04(-0.24%) |
Dec 22, 2014 | 14.86 | 15.04 | 14.82 | 15.04 | 54,350 | +0.15(+0.99%) |
Dec 19, 2014 | 14.81 | 15.10 | 14.80 | 14.90 | 99,261 | +0.04(+0.25%) |
Dec 18, 2014 | 14.71 | 14.90 | 14.59 | 14.86 | 49,140 | +0.19(+1.32%) |
Dec 17, 2014 | 14.37 | 14.68 | 14.35 | 14.67 | 57,504 | +0.36(+2.51%) |
Dec 16, 2014 | 14.43 | 14.74 | 14.30 | 14.31 | 81,096 | -0.07(-0.51%) |
Dec 15, 2014 | 14.38 | 14.57 | 14.30 | 14.38 | 50,745 | +0.13(+0.91%) |
Dec 12, 2014 | 14.17 | 14.32 | 14.14 | 14.25 | 57,042 | -0.07(-0.52%) |
Dec 11, 2014 | 14.36 | 14.52 | 14.26 | 14.32 | 41,134 | +0.00(+0.00%) |
Dec 10, 2014 | 14.67 | 14.71 | 14.32 | 14.32 | 47,323 | -0.41(-2.75%) |
Dec 09, 2014 | 14.36 | 14.73 | 14.35 | 14.73 | 46,556 | +0.21(+1.46%) |
Dec 08, 2014 | 14.56 | 14.75 | 14.50 | 14.52 | 51,247 | -0.13(-0.88%) |
Dec 05, 2014 | 14.50 | 14.76 | 14.50 | 14.65 | 71,952 | +0.08(+0.57%) |
Dec 04, 2014 | 14.53 | 14.59 | 14.39 | 14.56 | 42,482 | +0.01(+0.06%) |
Dec 03, 2014 | 14.51 | 14.62 | 14.44 | 14.56 | 43,044 | +0.01(+0.06%) |
Dec 02, 2014 | 14.34 | 14.56 | 14.34 | 14.55 | 76,224 | +0.27(+1.87%) |