Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.64 | 13.85 | 13.42 | 13.78 | 401,401 | +0.17(+1.25%) |
Feb 26, 2015 | 13.59 | 13.86 | 13.30 | 13.61 | 474,748 | -0.26(-1.87%) |
Feb 25, 2015 | 13.91 | 14.00 | 13.70 | 13.87 | 380,209 | +0.10(+0.73%) |
Feb 24, 2015 | 13.78 | 14.19 | 13.56 | 13.77 | 726,235 | +0.26(+1.92%) |
Feb 23, 2015 | 13.31 | 13.70 | 13.17 | 13.51 | 607,252 | +0.21(+1.58%) |
Feb 20, 2015 | 13.14 | 13.40 | 13.14 | 13.30 | 729,216 | -0.28(-2.06%) |
Feb 19, 2015 | 13.76 | 14.03 | 12.87 | 13.58 | 1,283,162 | -0.48(-3.45%) |
Feb 18, 2015 | 15.20 | 15.20 | 13.26 | 14.06 | 2,638,338 | +0.14(+1.04%) |
Feb 17, 2015 | 15.00 | 15.00 | 13.67 | 13.92 | 1,089,175 | -1.23(-8.12%) |
Feb 13, 2015 | 14.93 | 15.15 | 15.15 | 15.15 | 582,400 | +0.37(+2.50%) |
Feb 12, 2015 | 14.91 | 15.05 | 14.61 | 14.78 | 613,996 | -0.01(-0.07%) |
Feb 11, 2015 | 14.38 | 14.94 | 14.33 | 14.79 | 688,999 | +0.33(+2.28%) |
Feb 10, 2015 | 14.68 | 14.68 | 14.11 | 14.46 | 502,693 | -0.01(-0.07%) |
Feb 09, 2015 | 13.85 | 14.78 | 13.64 | 14.47 | 852,454 | +0.61(+4.40%) |
Feb 06, 2015 | 13.58 | 13.98 | 13.40 | 13.86 | 444,372 | +0.28(+2.06%) |
Feb 05, 2015 | 13.46 | 13.65 | 13.23 | 13.58 | 383,160 | +0.28(+2.11%) |
Feb 04, 2015 | 13.50 | 13.73 | 13.10 | 13.30 | 539,314 | -0.36(-2.64%) |
Feb 03, 2015 | 13.23 | 14.08 | 13.17 | 13.66 | 977,801 | +0.49(+3.72%) |
Feb 02, 2015 | 12.40 | 13.29 | 12.24 | 13.17 | 573,252 | +0.78(+6.30%) |
Jan 30, 2015 | 12.85 | 13.12 | 12.30 | 12.39 | 577,085 | -0.59(-4.55%) |
Jan 29, 2015 | 12.20 | 13.35 | 11.86 | 12.98 | 918,324 | +0.89(+7.36%) |
Jan 28, 2015 | 12.15 | 12.39 | 11.93 | 12.09 | 509,090 | -0.04(-0.33%) |
Jan 27, 2015 | 11.65 | 12.14 | 11.50 | 12.13 | 672,871 | +0.02(+0.17%) |
Jan 26, 2015 | 11.84 | 12.37 | 11.64 | 12.11 | 741,810 | +0.27(+2.28%) |
Jan 23, 2015 | 11.03 | 11.90 | 10.91 | 11.84 | 991,972 | +0.83(+7.54%) |
Jan 22, 2015 | 10.51 | 11.02 | 10.40 | 11.01 | 786,106 | +0.58(+5.56%) |
Jan 21, 2015 | 10.46 | 10.85 | 10.39 | 10.43 | 558,540 | -0.17(-1.60%) |
Jan 20, 2015 | 10.69 | 10.89 | 10.32 | 10.60 | 485,407 | -0.18(-1.67%) |
Jan 16, 2015 | 10.35 | 10.80 | 10.20 | 10.78 | 977,920 | +0.51(+4.97%) |
Jan 15, 2015 | 10.90 | 11.01 | 10.20 | 10.27 | 893,215 | -0.54(-5.00%) |
Jan 14, 2015 | 10.87 | 11.57 | 10.71 | 10.81 | 1,226,520 | -0.22(-1.99%) |
Jan 13, 2015 | 11.01 | 11.64 | 10.88 | 11.03 | 1,084,225 | +0.12(+1.10%) |
Jan 12, 2015 | 11.56 | 11.81 | 10.87 | 10.91 | 1,055,940 | -0.62(-5.38%) |
Jan 09, 2015 | 11.73 | 12.38 | 11.50 | 11.53 | 951,927 | -0.20(-1.71%) |
Jan 08, 2015 | 11.81 | 12.35 | 11.55 | 11.73 | 908,875 | +0.33(+2.89%) |
Jan 07, 2015 | 12.41 | 12.48 | 11.25 | 11.40 | 2,316,855 | -1.54(-11.90%) |
Jan 06, 2015 | 13.92 | 14.14 | 12.41 | 12.94 | 922,002 | -0.94(-6.77%) |
Jan 05, 2015 | 14.04 | 14.54 | 13.88 | 13.88 | 720,276 | -0.33(-2.32%) |
Jan 02, 2015 | 14.30 | 14.71 | 13.57 | 14.21 | 836,200 | -0.08(-0.56%) |
Dec 31, 2014 | 14.11 | 14.29 | 14.29 | 14.29 | 553,300 | +0.20(+1.42%) |
Dec 30, 2014 | 14.16 | 14.44 | 14.05 | 14.09 | 470,625 | -0.21(-1.47%) |
Dec 29, 2014 | 14.77 | 14.94 | 14.11 | 14.30 | 350,850 | -0.52(-3.51%) |
Dec 26, 2014 | 14.53 | 14.87 | 14.25 | 14.82 | 208,225 | +0.44(+3.06%) |
Dec 24, 2014 | 14.39 | 14.38 | 14.38 | 14.38 | 154,500 | -0.02(-0.14%) |
Dec 23, 2014 | 14.69 | 14.85 | 13.99 | 14.40 | 498,519 | -0.20(-1.37%) |
Dec 22, 2014 | 14.05 | 14.90 | 14.00 | 14.60 | 606,812 | +0.52(+3.69%) |
Dec 19, 2014 | 13.95 | 14.17 | 13.41 | 14.08 | 776,633 | +0.09(+0.61%) |
Dec 18, 2014 | 13.73 | 14.16 | 13.50 | 13.99 | 658,119 | +0.55(+4.13%) |
Dec 17, 2014 | 12.55 | 13.47 | 12.40 | 13.44 | 594,827 | +0.98(+7.87%) |
Dec 16, 2014 | 12.04 | 13.00 | 11.90 | 12.46 | 515,057 | +0.08(+0.65%) |
Dec 15, 2014 | 12.57 | 12.66 | 11.86 | 12.38 | 682,154 | -0.07(-0.56%) |
Dec 12, 2014 | 12.39 | 12.97 | 12.16 | 12.45 | 461,232 | -0.10(-0.80%) |
Dec 11, 2014 | 12.58 | 13.11 | 12.47 | 12.55 | 549,512 | -0.20(-1.57%) |
Dec 10, 2014 | 12.66 | 13.15 | 12.22 | 12.75 | 822,266 | -0.05(-0.39%) |
Dec 09, 2014 | 12.07 | 12.83 | 11.59 | 12.80 | 608,911 | +0.50(+4.07%) |
Dec 08, 2014 | 12.72 | 13.02 | 12.25 | 12.30 | 1,163,871 | -0.56(-4.35%) |
Dec 05, 2014 | 11.92 | 12.91 | 11.87 | 12.86 | 734,108 | +1.01(+8.52%) |
Dec 04, 2014 | 12.21 | 12.21 | 11.47 | 11.85 | 562,294 | -0.35(-2.87%) |
Dec 03, 2014 | 11.69 | 12.25 | 11.60 | 12.20 | 672,877 | +0.55(+4.72%) |
Dec 02, 2014 | 10.50 | 11.74 | 10.50 | 11.65 | 767,268 | +1.15(+10.95%) |