Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.19 | 15.45 | 15.16 | 15.26 | 319,762 | -0.01(-0.07%) |
Feb 26, 2015 | 15.28 | 15.42 | 15.04 | 15.27 | 252,061 | -0.03(-0.20%) |
Feb 25, 2015 | 15.40 | 15.72 | 15.23 | 15.30 | 345,622 | -0.08(-0.52%) |
Feb 24, 2015 | 14.70 | 15.75 | 14.70 | 15.38 | 1,062,646 | +0.68(+4.63%) |
Feb 23, 2015 | 14.58 | 14.81 | 14.52 | 14.70 | 317,393 | +0.02(+0.14%) |
Feb 20, 2015 | 14.90 | 14.90 | 14.39 | 14.68 | 210,625 | -0.20(-1.34%) |
Feb 19, 2015 | 15.13 | 15.16 | 14.80 | 14.88 | 112,202 | -0.23(-1.52%) |
Feb 18, 2015 | 15.22 | 15.28 | 15.01 | 15.11 | 67,165 | -0.14(-0.92%) |
Feb 17, 2015 | 15.35 | 15.45 | 15.18 | 15.25 | 141,571 | -0.13(-0.85%) |
Feb 13, 2015 | 15.31 | 15.38 | 15.38 | 15.38 | 206,600 | +0.12(+0.79%) |
Feb 12, 2015 | 15.31 | 15.36 | 15.01 | 15.26 | 160,230 | +0.04(+0.26%) |
Feb 11, 2015 | 15.03 | 15.32 | 14.99 | 15.22 | 165,086 | +0.14(+0.93%) |
Feb 10, 2015 | 14.80 | 15.08 | 14.80 | 15.08 | 165,324 | +0.42(+2.86%) |
Feb 09, 2015 | 14.95 | 15.22 | 14.66 | 14.66 | 169,760 | -0.38(-2.53%) |
Feb 06, 2015 | 15.23 | 15.36 | 14.88 | 15.04 | 256,197 | -0.19(-1.25%) |
Feb 05, 2015 | 15.25 | 15.36 | 14.93 | 15.23 | 138,106 | +0.11(+0.73%) |
Feb 04, 2015 | 15.28 | 15.53 | 15.10 | 15.12 | 163,865 | -0.18(-1.18%) |
Feb 03, 2015 | 14.89 | 15.30 | 14.78 | 15.30 | 197,704 | +0.55(+3.73%) |
Feb 02, 2015 | 14.30 | 14.81 | 14.30 | 14.75 | 212,824 | +0.51(+3.58%) |
Jan 30, 2015 | 14.71 | 14.90 | 14.21 | 14.24 | 203,249 | -0.62(-4.17%) |
Jan 29, 2015 | 14.28 | 14.88 | 14.14 | 14.86 | 225,789 | +0.57(+3.99%) |
Jan 28, 2015 | 14.54 | 14.71 | 14.20 | 14.29 | 190,524 | -0.14(-0.97%) |
Jan 27, 2015 | 14.05 | 14.53 | 14.04 | 14.43 | 168,504 | +0.13(+0.91%) |
Jan 26, 2015 | 14.50 | 14.82 | 14.27 | 14.30 | 157,055 | -0.31(-2.12%) |
Jan 23, 2015 | 14.64 | 14.79 | 14.35 | 14.61 | 130,076 | -0.03(-0.20%) |
Jan 22, 2015 | 14.23 | 14.78 | 14.03 | 14.64 | 193,080 | +0.51(+3.61%) |
Jan 21, 2015 | 14.25 | 14.53 | 14.00 | 14.13 | 159,135 | -0.28(-1.94%) |
Jan 20, 2015 | 14.93 | 14.95 | 14.25 | 14.41 | 260,192 | -0.47(-3.16%) |
Jan 16, 2015 | 14.49 | 14.90 | 14.43 | 14.88 | 183,882 | +0.34(+2.34%) |
Jan 15, 2015 | 15.27 | 15.34 | 14.37 | 14.54 | 222,074 | -0.73(-4.78%) |
Jan 14, 2015 | 15.32 | 15.62 | 15.01 | 15.27 | 189,587 | -0.17(-1.10%) |
Jan 13, 2015 | 15.47 | 16.08 | 15.23 | 15.44 | 406,746 | +0.27(+1.78%) |
Jan 12, 2015 | 16.17 | 16.20 | 13.88 | 15.17 | 1,102,570 | -0.71(-4.47%) |
Jan 09, 2015 | 16.01 | 16.01 | 15.51 | 15.88 | 296,311 | -0.09(-0.56%) |
Jan 08, 2015 | 15.40 | 16.00 | 15.27 | 15.97 | 297,529 | +0.66(+4.31%) |
Jan 07, 2015 | 15.00 | 15.34 | 14.96 | 15.31 | 219,470 | +0.44(+2.96%) |
Jan 06, 2015 | 15.28 | 15.40 | 14.61 | 14.87 | 336,527 | -0.31(-2.04%) |
Jan 05, 2015 | 14.91 | 15.42 | 14.81 | 15.18 | 417,000 | +0.21(+1.40%) |
Jan 02, 2015 | 15.24 | 15.40 | 14.69 | 14.97 | 235,521 | -0.21(-1.38%) |
Dec 31, 2014 | 14.78 | 15.18 | 15.18 | 15.18 | 299,600 | +0.49(+3.34%) |
Dec 30, 2014 | 14.81 | 14.99 | 14.60 | 14.69 | 210,344 | -0.18(-1.21%) |
Dec 29, 2014 | 14.91 | 15.13 | 14.74 | 14.87 | 217,802 | +0.13(+0.88%) |
Dec 26, 2014 | 14.67 | 14.84 | 14.59 | 14.74 | 115,361 | +0.16(+1.10%) |
Dec 24, 2014 | 14.77 | 14.58 | 14.58 | 14.58 | 114,800 | -0.17(-1.15%) |
Dec 23, 2014 | 14.86 | 15.03 | 14.62 | 14.75 | 318,112 | -0.08(-0.54%) |
Dec 22, 2014 | 14.25 | 14.88 | 14.20 | 14.83 | 314,170 | +0.66(+4.66%) |
Dec 19, 2014 | 14.37 | 14.42 | 14.01 | 14.17 | 506,570 | -0.14(-0.98%) |
Dec 18, 2014 | 13.57 | 14.35 | 13.36 | 14.31 | 448,408 | +1.01(+7.59%) |
Dec 17, 2014 | 13.08 | 13.30 | 12.80 | 13.30 | 203,051 | +0.23(+1.76%) |
Dec 16, 2014 | 13.18 | 13.38 | 12.99 | 13.07 | 301,017 | -0.09(-0.68%) |
Dec 15, 2014 | 12.89 | 13.40 | 12.89 | 13.16 | 270,603 | +0.31(+2.41%) |
Dec 12, 2014 | 12.85 | 13.19 | 12.75 | 12.85 | 146,307 | -0.22(-1.68%) |
Dec 11, 2014 | 12.91 | 13.28 | 12.85 | 13.07 | 232,502 | +0.22(+1.71%) |
Dec 10, 2014 | 13.34 | 13.36 | 12.85 | 12.85 | 190,674 | -0.55(-4.10%) |
Dec 09, 2014 | 13.36 | 13.45 | 12.90 | 13.40 | 225,514 | -0.11(-0.81%) |
Dec 08, 2014 | 12.97 | 13.60 | 12.87 | 13.51 | 404,952 | +0.53(+4.08%) |
Dec 05, 2014 | 12.43 | 12.99 | 12.43 | 12.98 | 294,235 | +0.60(+4.85%) |
Dec 04, 2014 | 12.80 | 12.80 | 12.35 | 12.38 | 181,892 | -0.40(-3.13%) |
Dec 03, 2014 | 12.63 | 12.90 | 12.54 | 12.78 | 203,356 | +0.12(+0.95%) |
Dec 02, 2014 | 12.25 | 12.68 | 12.24 | 12.66 | 238,742 | +0.42(+3.43%) |