Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.96 | 14.32 | 13.79 | 13.84 | 323,464 | -0.10(-0.71%) |
Feb 26, 2015 | 13.95 | 14.13 | 13.88 | 13.94 | 310,985 | +0.03(+0.21%) |
Feb 25, 2015 | 13.82 | 14.04 | 13.81 | 13.91 | 294,690 | +0.07(+0.50%) |
Feb 24, 2015 | 13.76 | 13.93 | 13.74 | 13.84 | 351,699 | +0.09(+0.65%) |
Feb 23, 2015 | 13.78 | 13.85 | 13.68 | 13.76 | 395,245 | -0.04(-0.29%) |
Feb 20, 2015 | 13.94 | 13.94 | 13.61 | 13.79 | 926,789 | -0.17(-1.20%) |
Feb 19, 2015 | 14.06 | 14.18 | 13.91 | 13.96 | 199,171 | -0.16(-1.12%) |
Feb 18, 2015 | 14.18 | 14.70 | 14.12 | 14.12 | 409,103 | -0.53(-3.65%) |
Feb 17, 2015 | 14.66 | 14.84 | 14.49 | 14.66 | 207,008 | -0.18(-1.20%) |
Feb 13, 2015 | 14.79 | 14.83 | 14.83 | 14.83 | 282,644 | -0.01(-0.07%) |
Feb 12, 2015 | 15.33 | 15.56 | 14.72 | 14.84 | 724,760 | -0.03(-0.20%) |
Feb 11, 2015 | 14.84 | 14.97 | 14.73 | 14.87 | 357,431 | +0.03(+0.20%) |
Feb 10, 2015 | 14.94 | 14.96 | 14.76 | 14.84 | 247,834 | +0.02(+0.13%) |
Feb 09, 2015 | 14.93 | 15.03 | 14.80 | 14.82 | 178,868 | -0.11(-0.73%) |
Feb 06, 2015 | 15.18 | 15.25 | 14.89 | 14.93 | 223,614 | -0.17(-1.11%) |
Feb 05, 2015 | 14.60 | 15.20 | 14.60 | 15.10 | 537,684 | +0.59(+4.09%) |
Feb 04, 2015 | 14.40 | 14.55 | 14.40 | 14.51 | 269,753 | +0.06(+0.41%) |
Feb 03, 2015 | 14.36 | 14.60 | 14.36 | 14.45 | 253,711 | +0.20(+1.39%) |
Feb 02, 2015 | 14.31 | 14.31 | 13.97 | 14.25 | 469,781 | -0.03(-0.21%) |
Jan 30, 2015 | 14.40 | 14.40 | 14.27 | 14.28 | 139,726 | -0.27(-1.84%) |
Jan 29, 2015 | 14.41 | 14.61 | 14.30 | 14.55 | 145,256 | +0.20(+1.38%) |
Jan 28, 2015 | 14.62 | 14.65 | 14.29 | 14.35 | 134,365 | -0.16(-1.09%) |
Jan 27, 2015 | 14.47 | 14.72 | 14.33 | 14.51 | 119,071 | -0.11(-0.74%) |
Jan 26, 2015 | 14.61 | 14.71 | 14.42 | 14.62 | 152,595 | +0.02(+0.14%) |
Jan 23, 2015 | 14.73 | 14.94 | 14.54 | 14.60 | 217,204 | -0.23(-1.54%) |
Jan 22, 2015 | 14.60 | 14.84 | 14.41 | 14.82 | 169,265 | +0.37(+2.53%) |
Jan 21, 2015 | 14.33 | 14.60 | 14.18 | 14.46 | 241,609 | +0.12(+0.83%) |
Jan 20, 2015 | 14.55 | 14.67 | 14.31 | 14.34 | 352,892 | -0.25(-1.70%) |
Jan 16, 2015 | 14.37 | 14.61 | 14.34 | 14.59 | 260,819 | +0.16(+1.10%) |
Jan 15, 2015 | 14.70 | 14.70 | 14.35 | 14.43 | 152,677 | -0.17(-1.15%) |
Jan 14, 2015 | 14.54 | 14.71 | 14.42 | 14.60 | 87,649 | -0.10(-0.67%) |
Jan 13, 2015 | 14.71 | 15.05 | 14.46 | 14.70 | 170,149 | +0.20(+1.37%) |
Jan 12, 2015 | 14.40 | 14.64 | 14.24 | 14.50 | 210,419 | +0.13(+0.90%) |
Jan 09, 2015 | 14.80 | 14.80 | 14.32 | 14.37 | 156,398 | -0.43(-2.88%) |
Jan 08, 2015 | 14.71 | 14.88 | 14.51 | 14.79 | 301,231 | +0.25(+1.70%) |
Jan 07, 2015 | 14.39 | 14.55 | 14.29 | 14.55 | 216,803 | +0.33(+2.30%) |
Jan 06, 2015 | 14.50 | 14.52 | 14.00 | 14.22 | 218,033 | -0.29(-1.98%) |
Jan 05, 2015 | 14.63 | 14.90 | 14.47 | 14.51 | 160,852 | -0.30(-2.00%) |
Jan 02, 2015 | 15.25 | 15.28 | 14.58 | 14.80 | 167,022 | -0.41(-2.67%) |
Dec 31, 2014 | 15.39 | 15.21 | 15.21 | 15.21 | 112,775 | -0.17(-1.09%) |
Dec 30, 2014 | 15.36 | 15.49 | 15.25 | 15.38 | 97,660 | -0.06(-0.38%) |
Dec 29, 2014 | 15.49 | 15.66 | 15.39 | 15.44 | 86,268 | -0.03(-0.19%) |
Dec 26, 2014 | 15.34 | 15.54 | 15.33 | 15.47 | 53,017 | +0.21(+1.36%) |
Dec 24, 2014 | 15.38 | 15.26 | 15.26 | 15.26 | 80,539 | -0.16(-1.03%) |
Dec 23, 2014 | 15.46 | 15.68 | 15.39 | 15.42 | 106,778 | +0.02(+0.13%) |
Dec 22, 2014 | 15.22 | 15.40 | 15.17 | 15.40 | 116,542 | +0.17(+1.10%) |
Dec 19, 2014 | 14.98 | 15.29 | 14.84 | 15.23 | 815,782 | +0.29(+1.92%) |
Dec 18, 2014 | 14.67 | 15.04 | 14.54 | 14.94 | 155,791 | +0.43(+2.93%) |
Dec 17, 2014 | 14.43 | 14.59 | 14.27 | 14.52 | 380,108 | +0.09(+0.62%) |
Dec 16, 2014 | 14.32 | 14.79 | 14.32 | 14.43 | 203,347 | +0.07(+0.48%) |
Dec 15, 2014 | 14.43 | 14.52 | 14.20 | 14.36 | 235,715 | +0.05(+0.35%) |
Dec 12, 2014 | 14.23 | 14.50 | 14.14 | 14.31 | 224,079 | -0.09(-0.62%) |
Dec 11, 2014 | 14.41 | 14.71 | 14.38 | 14.40 | 296,188 | +0.11(+0.76%) |
Dec 10, 2014 | 14.52 | 14.66 | 14.23 | 14.29 | 220,530 | -0.31(-2.10%) |
Dec 09, 2014 | 14.07 | 14.64 | 14.07 | 14.60 | 196,614 | +0.34(+2.36%) |
Dec 08, 2014 | 14.41 | 14.73 | 14.23 | 14.26 | 167,051 | -0.25(-1.71%) |
Dec 05, 2014 | 14.17 | 14.74 | 14.16 | 14.51 | 228,455 | +0.36(+2.52%) |
Dec 04, 2014 | 13.95 | 14.25 | 13.92 | 14.15 | 193,952 | +0.15(+1.06%) |
Dec 03, 2014 | 13.75 | 14.16 | 13.75 | 14.00 | 121,432 | +0.22(+1.58%) |
Dec 02, 2014 | 13.84 | 14.06 | 13.71 | 13.78 | 137,835 | -0.06(-0.43%) |