Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.91 | 14.21 | 13.64 | 13.84 | 617,581 | +0.01(+0.07%) |
Feb 26, 2015 | 13.30 | 13.95 | 13.18 | 13.83 | 754,474 | +0.62(+4.73%) |
Feb 25, 2015 | 13.11 | 13.35 | 13.03 | 13.21 | 348,943 | +0.05(+0.42%) |
Feb 24, 2015 | 13.35 | 13.55 | 13.07 | 13.15 | 475,939 | -0.13(-1.02%) |
Feb 23, 2015 | 13.52 | 13.60 | 13.21 | 13.29 | 697,864 | -0.33(-2.46%) |
Feb 20, 2015 | 13.72 | 13.80 | 13.33 | 13.62 | 614,906 | +0.12(+0.89%) |
Feb 19, 2015 | 13.24 | 13.76 | 13.10 | 13.50 | 538,533 | +0.14(+1.05%) |
Feb 18, 2015 | 14.02 | 14.09 | 13.25 | 13.36 | 1,048,794 | -0.66(-4.71%) |
Feb 17, 2015 | 14.05 | 14.64 | 13.80 | 14.02 | 3,675,418 | +1.71(+13.89%) |
Feb 13, 2015 | 12.30 | 12.31 | 12.31 | 12.31 | 363,800 | -0.06(-0.49%) |
Feb 12, 2015 | 12.27 | 12.61 | 12.25 | 12.37 | 382,748 | +0.12(+0.98%) |
Feb 11, 2015 | 12.81 | 12.84 | 12.20 | 12.25 | 721,131 | -0.61(-4.74%) |
Feb 10, 2015 | 12.85 | 12.99 | 12.68 | 12.86 | 381,000 | +0.01(+0.08%) |
Feb 09, 2015 | 12.97 | 13.15 | 12.82 | 12.85 | 259,739 | -0.12(-0.93%) |
Feb 06, 2015 | 13.23 | 13.28 | 12.69 | 12.97 | 600,702 | -0.29(-2.19%) |
Feb 05, 2015 | 13.40 | 13.70 | 13.10 | 13.26 | 591,183 | +0.05(+0.38%) |
Feb 04, 2015 | 13.48 | 13.70 | 13.05 | 13.21 | 436,779 | -0.37(-2.72%) |
Feb 03, 2015 | 13.61 | 13.85 | 13.35 | 13.58 | 508,729 | +0.07(+0.52%) |
Feb 02, 2015 | 13.27 | 13.58 | 13.08 | 13.51 | 491,349 | +0.19(+1.43%) |
Jan 30, 2015 | 13.03 | 13.50 | 12.76 | 13.32 | 689,214 | +0.21(+1.60%) |
Jan 29, 2015 | 12.90 | 13.15 | 12.71 | 13.11 | 453,690 | +0.15(+1.16%) |
Jan 28, 2015 | 12.83 | 13.17 | 12.58 | 12.96 | 697,708 | +0.14(+1.09%) |
Jan 27, 2015 | 13.19 | 13.22 | 12.66 | 12.82 | 1,140,301 | -0.55(-4.11%) |
Jan 26, 2015 | 13.18 | 13.55 | 12.90 | 13.37 | 803,747 | +0.43(+3.32%) |
Jan 23, 2015 | 12.77 | 13.46 | 12.57 | 12.94 | 973,869 | +0.22(+1.73%) |
Jan 22, 2015 | 12.79 | 12.83 | 12.26 | 12.72 | 676,519 | +0.20(+1.60%) |
Jan 21, 2015 | 12.11 | 12.70 | 11.82 | 12.52 | 753,095 | +0.56(+4.68%) |
Jan 20, 2015 | 12.21 | 12.40 | 11.50 | 11.96 | 906,592 | -0.34(-2.76%) |
Jan 16, 2015 | 12.52 | 12.71 | 12.16 | 12.30 | 596,719 | -0.21(-1.68%) |
Jan 15, 2015 | 12.69 | 12.78 | 12.41 | 12.51 | 479,326 | -0.08(-0.64%) |
Jan 14, 2015 | 11.90 | 12.62 | 11.70 | 12.59 | 586,361 | +0.28(+2.27%) |
Jan 13, 2015 | 13.04 | 13.04 | 12.16 | 12.31 | 700,154 | -0.56(-4.35%) |
Jan 12, 2015 | 13.06 | 13.10 | 12.55 | 12.87 | 583,740 | -0.20(-1.53%) |
Jan 09, 2015 | 13.10 | 13.14 | 12.80 | 13.07 | 356,983 | +0.02(+0.15%) |
Jan 08, 2015 | 13.30 | 13.32 | 12.88 | 13.05 | 565,903 | +0.16(+1.24%) |
Jan 07, 2015 | 12.12 | 13.10 | 12.12 | 12.89 | 865,431 | +0.77(+6.35%) |
Jan 06, 2015 | 12.74 | 12.90 | 11.31 | 12.12 | 1,716,674 | -0.68(-5.31%) |
Jan 05, 2015 | 12.63 | 12.97 | 12.47 | 12.80 | 753,977 | -0.24(-1.84%) |
Jan 02, 2015 | 14.00 | 14.00 | 12.85 | 13.04 | 1,590,756 | -0.97(-6.92%) |
Dec 31, 2014 | 14.49 | 14.01 | 14.01 | 14.01 | 975,100 | -0.23(-1.62%) |
Dec 30, 2014 | 13.70 | 14.35 | 13.37 | 14.24 | 2,053,146 | +1.01(+7.63%) |
Dec 29, 2014 | 13.65 | 13.67 | 12.88 | 13.23 | 718,377 | -0.26(-1.93%) |
Dec 26, 2014 | 12.99 | 13.75 | 12.99 | 13.49 | 1,016,297 | +0.59(+4.57%) |
Dec 24, 2014 | 11.96 | 12.90 | 12.90 | 12.90 | 1,346,000 | +0.99(+8.31%) |
Dec 23, 2014 | 11.18 | 12.00 | 11.15 | 11.91 | 774,986 | +0.68(+6.06%) |
Dec 22, 2014 | 11.47 | 11.50 | 11.02 | 11.23 | 825,633 | -0.23(-2.01%) |
Dec 19, 2014 | 11.67 | 11.72 | 11.22 | 11.46 | 812,507 | -0.11(-0.95%) |
Dec 18, 2014 | 11.73 | 11.89 | 11.36 | 11.57 | 1,015,735 | +0.36(+3.21%) |
Dec 17, 2014 | 11.18 | 11.23 | 10.60 | 11.21 | 1,014,949 | +0.69(+6.56%) |
Dec 16, 2014 | 11.40 | 11.40 | 10.30 | 10.52 | 2,110,881 | -1.06(-9.15%) |
Dec 15, 2014 | 12.40 | 12.63 | 11.52 | 11.58 | 1,312,049 | -0.87(-6.99%) |
Dec 12, 2014 | 12.65 | 12.83 | 12.40 | 12.45 | 569,637 | -0.40(-3.11%) |
Dec 11, 2014 | 13.23 | 13.23 | 12.76 | 12.85 | 513,206 | -0.03(-0.23%) |
Dec 10, 2014 | 13.01 | 13.36 | 12.85 | 12.88 | 566,389 | -0.21(-1.60%) |
Dec 09, 2014 | 13.00 | 13.19 | 12.56 | 13.09 | 1,267,068 | -0.22(-1.65%) |
Dec 08, 2014 | 13.55 | 13.65 | 12.86 | 13.31 | 886,357 | -0.40(-2.92%) |
Dec 05, 2014 | 13.79 | 14.09 | 13.64 | 13.71 | 799,323 | +0.00(+0.00%) |
Dec 04, 2014 | 13.17 | 14.29 | 13.17 | 13.71 | 1,145,737 | +0.47(+3.55%) |
Dec 03, 2014 | 13.10 | 13.47 | 13.07 | 13.24 | 730,692 | -0.11(-0.82%) |
Dec 02, 2014 | 13.77 | 13.82 | 13.08 | 13.35 | 829,764 | -0.27(-1.98%) |