Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.45 | 14.52 | 14.26 | 14.45 | 777,161 | -0.09(-0.59%) |
Feb 26, 2015 | 14.70 | 14.76 | 14.46 | 14.53 | 392,709 | -0.17(-1.14%) |
Feb 25, 2015 | 14.89 | 14.93 | 14.64 | 14.70 | 471,970 | -0.21(-1.39%) |
Feb 24, 2015 | 14.58 | 14.92 | 14.54 | 14.91 | 617,223 | +0.37(+2.55%) |
Feb 23, 2015 | 14.50 | 14.60 | 14.40 | 14.54 | 291,926 | +0.04(+0.25%) |
Feb 20, 2015 | 14.31 | 14.54 | 14.30 | 14.50 | 576,560 | +0.13(+0.88%) |
Feb 19, 2015 | 14.42 | 14.51 | 14.32 | 14.37 | 209,471 | -0.11(-0.75%) |
Feb 18, 2015 | 14.44 | 14.50 | 14.21 | 14.48 | 539,622 | +0.11(+0.75%) |
Feb 17, 2015 | 14.45 | 14.50 | 14.34 | 14.37 | 537,646 | -0.07(-0.50%) |
Feb 13, 2015 | 14.69 | 14.45 | 14.45 | 14.45 | 544,723 | -0.27(-1.84%) |
Feb 12, 2015 | 14.71 | 14.90 | 14.67 | 14.72 | 311,442 | +0.05(+0.31%) |
Feb 11, 2015 | 14.73 | 14.77 | 14.43 | 14.67 | 523,617 | -0.14(-0.91%) |
Feb 10, 2015 | 14.31 | 14.89 | 14.12 | 14.81 | 680,614 | +0.58(+4.06%) |
Feb 09, 2015 | 14.31 | 14.44 | 14.08 | 14.23 | 252,125 | -0.11(-0.76%) |
Feb 06, 2015 | 14.34 | 14.45 | 14.26 | 14.34 | 418,166 | -0.04(-0.25%) |
Feb 05, 2015 | 14.40 | 14.43 | 14.22 | 14.37 | 362,479 | +0.14(+1.02%) |
Feb 04, 2015 | 14.05 | 14.32 | 14.04 | 14.23 | 304,853 | -0.02(-0.13%) |
Feb 03, 2015 | 14.13 | 14.32 | 14.08 | 14.25 | 369,679 | +0.14(+0.96%) |
Feb 02, 2015 | 13.84 | 14.16 | 13.39 | 14.11 | 729,187 | +0.42(+3.03%) |
Jan 30, 2015 | 14.20 | 14.20 | 13.67 | 13.70 | 818,753 | -0.58(-4.05%) |
Jan 29, 2015 | 14.26 | 14.48 | 14.04 | 14.27 | 918,097 | +0.05(+0.38%) |
Jan 28, 2015 | 13.63 | 14.44 | 13.63 | 14.22 | 1,780,798 | +1.04(+7.88%) |
Jan 27, 2015 | 13.22 | 13.31 | 13.07 | 13.18 | 252,101 | -0.22(-1.62%) |
Jan 26, 2015 | 13.12 | 13.43 | 13.07 | 13.40 | 339,546 | +0.27(+2.06%) |
Jan 23, 2015 | 13.11 | 13.23 | 13.09 | 13.13 | 162,398 | +0.01(+0.10%) |
Jan 22, 2015 | 12.87 | 13.17 | 12.68 | 13.11 | 403,458 | +0.28(+2.22%) |
Jan 21, 2015 | 12.96 | 13.13 | 12.72 | 12.83 | 485,044 | -0.14(-1.04%) |
Jan 20, 2015 | 13.03 | 13.12 | 12.96 | 12.96 | 447,575 | -0.06(-0.49%) |
Jan 16, 2015 | 12.65 | 13.06 | 12.61 | 13.03 | 244,550 | +0.35(+2.78%) |
Jan 15, 2015 | 12.79 | 12.93 | 12.67 | 12.68 | 457,675 | -0.12(-0.92%) |
Jan 14, 2015 | 12.62 | 12.96 | 12.47 | 12.79 | 360,080 | -0.09(-0.70%) |
Jan 13, 2015 | 13.19 | 13.34 | 12.70 | 12.88 | 640,797 | -0.14(-1.11%) |
Jan 12, 2015 | 13.24 | 13.26 | 12.99 | 13.03 | 335,049 | -0.02(-0.14%) |
Jan 09, 2015 | 13.14 | 13.24 | 12.91 | 13.05 | 256,148 | -0.14(-1.09%) |
Jan 08, 2015 | 12.78 | 13.26 | 12.78 | 13.19 | 632,698 | +0.49(+3.84%) |
Jan 07, 2015 | 12.68 | 12.72 | 12.59 | 12.70 | 294,127 | +0.13(+1.01%) |
Jan 06, 2015 | 12.96 | 12.96 | 12.55 | 12.58 | 588,387 | -0.31(-2.38%) |
Jan 05, 2015 | 12.88 | 12.89 | 12.68 | 12.88 | 654,870 | -0.11(-0.83%) |
Jan 02, 2015 | 13.14 | 13.27 | 12.77 | 12.99 | 351,086 | -0.06(-0.48%) |
Dec 31, 2014 | 13.27 | 13.06 | 13.06 | 13.06 | 217,424 | -0.21(-1.57%) |
Dec 30, 2014 | 13.17 | 13.35 | 13.14 | 13.26 | 318,199 | +0.15(+1.17%) |
Dec 29, 2014 | 13.07 | 13.16 | 13.01 | 13.11 | 185,517 | -0.01(-0.07%) |
Dec 26, 2014 | 13.14 | 13.24 | 13.11 | 13.12 | 103,559 | -0.03(-0.21%) |
Dec 24, 2014 | 13.27 | 13.15 | 13.15 | 13.15 | 141,663 | -0.10(-0.75%) |
Dec 23, 2014 | 13.02 | 13.40 | 12.97 | 13.24 | 574,087 | +0.25(+1.95%) |
Dec 22, 2014 | 12.54 | 13.04 | 12.52 | 12.99 | 485,467 | +0.44(+3.53%) |
Dec 19, 2014 | 12.61 | 12.69 | 12.49 | 12.55 | 784,415 | -0.01(-0.07%) |
Dec 18, 2014 | 12.60 | 12.78 | 12.48 | 12.56 | 489,315 | +0.13(+1.02%) |
Dec 17, 2014 | 12.22 | 12.49 | 12.04 | 12.43 | 393,242 | +0.27(+2.23%) |
Dec 16, 2014 | 11.96 | 12.30 | 11.96 | 12.16 | 610,271 | -0.03(-0.22%) |
Dec 15, 2014 | 12.47 | 12.69 | 12.17 | 12.19 | 582,862 | -0.25(-2.03%) |
Dec 12, 2014 | 12.46 | 12.59 | 12.36 | 12.44 | 550,039 | -0.16(-1.29%) |
Dec 11, 2014 | 12.78 | 12.83 | 12.59 | 12.60 | 333,936 | -0.09(-0.71%) |
Dec 10, 2014 | 12.62 | 12.78 | 12.59 | 12.69 | 511,204 | -0.00(-0.04%) |
Dec 09, 2014 | 12.46 | 12.75 | 12.31 | 12.70 | 540,229 | +0.08(+0.61%) |
Dec 08, 2014 | 12.70 | 12.72 | 12.52 | 12.62 | 430,074 | -0.18(-1.41%) |
Dec 05, 2014 | 12.73 | 12.87 | 12.64 | 12.80 | 182,805 | +0.07(+0.57%) |
Dec 04, 2014 | 12.80 | 12.87 | 12.64 | 12.73 | 360,108 | -0.10(-0.77%) |
Dec 03, 2014 | 12.59 | 12.87 | 12.59 | 12.83 | 279,105 | +0.19(+1.50%) |
Dec 02, 2014 | 12.60 | 12.66 | 12.54 | 12.64 | 240,808 | +0.05(+0.43%) |