Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.62 | 14.76 | 14.52 | 14.62 | 2,626,393 | +0.05(+0.35%) |
Feb 26, 2015 | 14.69 | 14.78 | 14.55 | 14.57 | 2,170,822 | -0.15(-0.99%) |
Feb 25, 2015 | 14.56 | 14.79 | 14.52 | 14.71 | 3,517,836 | +0.16(+1.13%) |
Feb 24, 2015 | 14.55 | 14.61 | 14.43 | 14.55 | 2,014,028 | -0.07(-0.47%) |
Feb 23, 2015 | 14.51 | 14.66 | 14.49 | 14.62 | 2,123,470 | +0.11(+0.74%) |
Feb 20, 2015 | 14.32 | 14.52 | 14.18 | 14.51 | 2,104,594 | +0.16(+1.10%) |
Feb 19, 2015 | 14.34 | 14.50 | 14.26 | 14.35 | 1,991,369 | -0.04(-0.26%) |
Feb 18, 2015 | 14.19 | 14.46 | 14.13 | 14.39 | 2,751,613 | +0.16(+1.14%) |
Feb 17, 2015 | 14.38 | 14.38 | 14.20 | 14.23 | 2,687,781 | -0.14(-0.96%) |
Feb 13, 2015 | 14.25 | 14.37 | 14.37 | 14.37 | 3,829,882 | +0.11(+0.79%) |
Feb 12, 2015 | 14.02 | 14.40 | 14.01 | 14.25 | 3,393,198 | +0.19(+1.38%) |
Feb 11, 2015 | 14.27 | 14.33 | 14.03 | 14.06 | 4,513,425 | -0.19(-1.32%) |
Feb 10, 2015 | 14.22 | 14.33 | 14.12 | 14.25 | 4,572,248 | +0.08(+0.57%) |
Feb 09, 2015 | 14.10 | 14.28 | 14.06 | 14.17 | 2,343,338 | +0.04(+0.27%) |
Feb 06, 2015 | 14.23 | 14.35 | 14.08 | 14.13 | 2,398,333 | -0.07(-0.48%) |
Feb 05, 2015 | 13.95 | 14.33 | 13.95 | 14.20 | 2,961,716 | +0.26(+1.84%) |
Feb 04, 2015 | 14.37 | 14.43 | 13.89 | 13.94 | 4,267,796 | -0.46(-3.17%) |
Feb 03, 2015 | 13.78 | 14.47 | 13.78 | 14.40 | 6,022,304 | +0.47(+3.37%) |
Feb 02, 2015 | 14.35 | 14.42 | 13.23 | 13.93 | 14,729,949 | -1.08(-7.17%) |
Jan 30, 2015 | 14.94 | 15.15 | 14.79 | 15.00 | 4,131,529 | -0.04(-0.29%) |
Jan 29, 2015 | 15.07 | 15.12 | 14.97 | 15.05 | 3,574,118 | +0.01(+0.04%) |
Jan 28, 2015 | 15.25 | 15.32 | 15.02 | 15.04 | 2,290,670 | -0.13(-0.87%) |
Jan 27, 2015 | 15.09 | 15.30 | 15.03 | 15.17 | 1,950,900 | -0.11(-0.70%) |
Jan 26, 2015 | 15.16 | 15.30 | 15.06 | 15.28 | 1,648,492 | +0.08(+0.54%) |
Jan 23, 2015 | 15.24 | 15.35 | 15.18 | 15.20 | 1,748,324 | -0.06(-0.41%) |
Jan 22, 2015 | 15.14 | 15.29 | 14.98 | 15.26 | 2,565,902 | +0.25(+1.67%) |
Jan 21, 2015 | 14.70 | 15.10 | 14.70 | 15.01 | 1,559,018 | +0.23(+1.57%) |
Jan 20, 2015 | 14.77 | 14.85 | 14.60 | 14.78 | 1,517,481 | +0.04(+0.25%) |
Jan 16, 2015 | 14.62 | 14.77 | 14.58 | 14.74 | 1,650,437 | +0.06(+0.43%) |
Jan 15, 2015 | 14.84 | 14.95 | 14.65 | 14.68 | 1,620,207 | -0.16(-1.10%) |
Jan 14, 2015 | 14.79 | 14.96 | 14.68 | 14.84 | 1,973,311 | -0.02(-0.17%) |
Jan 13, 2015 | 15.04 | 15.22 | 14.74 | 14.87 | 2,987,181 | -0.11(-0.71%) |
Jan 12, 2015 | 15.17 | 15.19 | 14.90 | 14.97 | 1,659,876 | -0.11(-0.70%) |
Jan 09, 2015 | 15.17 | 15.23 | 14.94 | 15.08 | 1,986,406 | -0.09(-0.58%) |
Jan 08, 2015 | 15.14 | 15.36 | 15.14 | 15.17 | 1,637,429 | +0.16(+1.08%) |
Jan 07, 2015 | 15.14 | 15.14 | 14.97 | 15.00 | 2,380,432 | -0.06(-0.37%) |
Jan 06, 2015 | 15.00 | 15.25 | 14.92 | 15.06 | 4,032,127 | +0.07(+0.46%) |
Jan 05, 2015 | 15.13 | 15.17 | 14.87 | 14.99 | 2,479,517 | -0.26(-1.68%) |
Jan 02, 2015 | 15.33 | 15.39 | 15.04 | 15.25 | 2,029,584 | +0.00(+0.00%) |
Dec 31, 2014 | 15.47 | 15.25 | 15.25 | 15.25 | 1,969,918 | -0.19(-1.26%) |
Dec 30, 2014 | 15.78 | 15.79 | 15.42 | 15.44 | 1,657,911 | -0.34(-2.14%) |
Dec 29, 2014 | 15.64 | 15.83 | 15.61 | 15.78 | 1,215,950 | +0.08(+0.52%) |
Dec 26, 2014 | 15.79 | 15.92 | 15.47 | 15.70 | 1,742,907 | -0.08(-0.52%) |
Dec 24, 2014 | 15.75 | 15.78 | 15.78 | 15.78 | 795,574 | +0.04(+0.28%) |
Dec 23, 2014 | 15.47 | 15.76 | 15.42 | 15.74 | 1,885,023 | +0.31(+1.99%) |
Dec 22, 2014 | 15.46 | 15.56 | 15.19 | 15.43 | 2,068,011 | +0.00(+0.00%) |
Dec 19, 2014 | 15.44 | 15.56 | 15.38 | 15.43 | 5,252,650 | +0.09(+0.57%) |
Dec 18, 2014 | 15.00 | 15.35 | 14.95 | 15.34 | 3,272,223 | +0.52(+3.50%) |
Dec 17, 2014 | 14.44 | 14.83 | 14.33 | 14.82 | 4,286,353 | +0.41(+2.82%) |
Dec 16, 2014 | 14.70 | 14.81 | 14.42 | 14.42 | 3,688,032 | -0.33(-2.25%) |
Dec 15, 2014 | 15.12 | 15.14 | 14.61 | 14.75 | 3,123,332 | -0.32(-2.12%) |
Dec 12, 2014 | 15.40 | 15.40 | 15.02 | 15.07 | 5,054,108 | -0.45(-2.90%) |
Dec 11, 2014 | 15.42 | 15.60 | 15.37 | 15.52 | 3,023,527 | +0.13(+0.81%) |
Dec 10, 2014 | 15.46 | 15.50 | 15.30 | 15.39 | 4,060,769 | -0.15(-0.97%) |
Dec 09, 2014 | 15.44 | 15.57 | 15.35 | 15.54 | 2,763,553 | -0.09(-0.56%) |
Dec 08, 2014 | 15.76 | 15.80 | 15.61 | 15.63 | 2,903,651 | -0.14(-0.87%) |
Dec 05, 2014 | 15.72 | 15.84 | 15.72 | 15.77 | 2,280,891 | +0.06(+0.36%) |
Dec 04, 2014 | 15.76 | 15.93 | 15.63 | 15.71 | 4,548,175 | -0.08(-0.52%) |
Dec 03, 2014 | 15.15 | 16.07 | 15.14 | 15.79 | 12,711,318 | +0.72(+4.77%) |
Dec 02, 2014 | 15.04 | 15.08 | 14.84 | 15.07 | 4,557,009 | +0.02(+0.12%) |