Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.88 | 12.89 | 12.62 | 12.66 | 55,049 | -0.19(-1.48%) |
Feb 26, 2015 | 12.76 | 12.95 | 12.76 | 12.85 | 31,088 | +0.00(+0.00%) |
Feb 25, 2015 | 12.84 | 12.93 | 12.75 | 12.85 | 48,581 | -0.04(-0.31%) |
Feb 24, 2015 | 12.85 | 12.97 | 12.80 | 12.89 | 32,178 | -0.08(-0.62%) |
Feb 23, 2015 | 12.90 | 13.10 | 12.90 | 12.97 | 12,862 | -0.01(-0.08%) |
Feb 20, 2015 | 13.14 | 13.14 | 12.91 | 12.98 | 65,386 | -0.12(-0.92%) |
Feb 19, 2015 | 12.83 | 13.16 | 12.71 | 13.10 | 54,440 | +0.21(+1.63%) |
Feb 18, 2015 | 12.93 | 12.93 | 12.62 | 12.89 | 18,209 | -0.11(-0.85%) |
Feb 17, 2015 | 12.81 | 13.03 | 12.81 | 13.00 | 20,075 | -0.03(-0.23%) |
Feb 13, 2015 | 12.58 | 13.03 | 13.03 | 13.03 | 52,100 | +0.41(+3.25%) |
Feb 12, 2015 | 12.46 | 12.71 | 12.31 | 12.62 | 38,810 | +0.27(+2.19%) |
Feb 11, 2015 | 12.25 | 12.47 | 12.25 | 12.35 | 22,446 | +0.25(+2.07%) |
Feb 10, 2015 | 12.15 | 12.65 | 12.00 | 12.10 | 128,759 | +0.03(+0.25%) |
Feb 09, 2015 | 12.64 | 12.64 | 11.93 | 12.07 | 104,531 | -0.57(-4.51%) |
Feb 06, 2015 | 12.69 | 12.69 | 12.19 | 12.64 | 202,839 | -0.11(-0.86%) |
Feb 05, 2015 | 12.86 | 12.94 | 12.50 | 12.75 | 40,287 | -0.10(-0.78%) |
Feb 04, 2015 | 13.03 | 13.10 | 12.80 | 12.85 | 54,661 | -0.29(-2.21%) |
Feb 03, 2015 | 13.00 | 13.18 | 12.90 | 13.14 | 69,252 | +0.17(+1.31%) |
Feb 02, 2015 | 13.00 | 13.25 | 12.88 | 12.97 | 18,557 | -0.03(-0.23%) |
Jan 30, 2015 | 12.92 | 13.13 | 12.88 | 13.00 | 62,737 | -0.06(-0.46%) |
Jan 29, 2015 | 13.28 | 13.28 | 12.86 | 13.06 | 33,022 | +0.14(+1.08%) |
Jan 28, 2015 | 13.22 | 13.27 | 12.76 | 12.92 | 18,925 | -0.30(-2.27%) |
Jan 27, 2015 | 12.86 | 13.37 | 12.82 | 13.22 | 19,096 | +0.25(+1.93%) |
Jan 26, 2015 | 13.23 | 13.23 | 12.64 | 12.97 | 80,251 | -0.26(-1.97%) |
Jan 23, 2015 | 13.22 | 13.47 | 13.05 | 13.23 | 29,405 | +0.03(+0.23%) |
Jan 22, 2015 | 13.09 | 13.37 | 13.00 | 13.20 | 30,168 | +0.19(+1.46%) |
Jan 21, 2015 | 13.18 | 13.22 | 13.00 | 13.01 | 9,268 | -0.24(-1.81%) |
Jan 20, 2015 | 13.71 | 13.75 | 13.04 | 13.25 | 43,534 | -0.46(-3.36%) |
Jan 16, 2015 | 13.50 | 13.94 | 13.42 | 13.71 | 108,882 | +0.23(+1.71%) |
Jan 15, 2015 | 13.55 | 13.70 | 13.24 | 13.48 | 35,728 | -0.12(-0.88%) |
Jan 14, 2015 | 13.23 | 13.77 | 13.04 | 13.60 | 74,315 | +0.19(+1.42%) |
Jan 13, 2015 | 13.05 | 13.49 | 12.97 | 13.41 | 44,741 | +0.46(+3.55%) |
Jan 12, 2015 | 12.96 | 13.16 | 12.96 | 12.95 | 35,591 | +0.05(+0.39%) |
Jan 09, 2015 | 12.95 | 13.35 | 12.82 | 12.90 | 106,701 | -0.08(-0.62%) |
Jan 08, 2015 | 13.35 | 13.36 | 12.85 | 12.98 | 104,968 | -0.40(-2.99%) |
Jan 07, 2015 | 13.50 | 13.50 | 13.23 | 13.38 | 36,389 | -0.12(-0.89%) |
Jan 06, 2015 | 13.50 | 13.59 | 12.92 | 13.50 | 32,112 | +0.02(+0.15%) |
Jan 05, 2015 | 13.37 | 13.58 | 13.20 | 13.48 | 16,274 | -0.02(-0.15%) |
Jan 02, 2015 | 13.18 | 13.88 | 13.09 | 13.50 | 22,718 | -0.05(-0.37%) |
Dec 31, 2014 | 14.00 | 13.55 | 13.55 | 13.55 | 24,800 | -0.29(-2.10%) |
Dec 30, 2014 | 13.91 | 14.00 | 13.49 | 13.84 | 25,010 | -0.16(-1.14%) |
Dec 29, 2014 | 14.00 | 14.19 | 13.78 | 14.00 | 22,639 | +0.02(+0.14%) |
Dec 26, 2014 | 13.89 | 14.12 | 13.20 | 13.98 | 37,473 | +0.16(+1.16%) |
Dec 24, 2014 | 13.38 | 13.82 | 13.82 | 13.82 | 6,300 | +0.49(+3.68%) |
Dec 23, 2014 | 13.61 | 13.89 | 13.07 | 13.33 | 80,157 | -0.19(-1.41%) |
Dec 22, 2014 | 13.97 | 14.50 | 13.01 | 13.52 | 88,542 | -0.48(-3.43%) |
Dec 19, 2014 | 14.01 | 14.71 | 13.62 | 14.00 | 1,075,665 | +0.10(+0.72%) |
Dec 18, 2014 | 13.25 | 14.79 | 12.80 | 13.90 | 236,739 | +0.73(+5.54%) |
Dec 17, 2014 | 13.61 | 13.78 | 12.75 | 13.17 | 107,731 | -0.59(-4.29%) |
Dec 16, 2014 | 13.70 | 13.93 | 13.10 | 13.76 | 68,810 | +0.48(+3.61%) |
Dec 15, 2014 | 13.59 | 14.00 | 12.87 | 13.28 | 83,357 | -0.42(-3.07%) |
Dec 12, 2014 | 13.49 | 14.00 | 12.32 | 13.70 | 48,789 | +0.95(+7.45%) |
Dec 11, 2014 | 12.97 | 13.14 | 12.14 | 12.75 | 78,592 | -0.16(-1.24%) |
Dec 10, 2014 | 14.04 | 14.09 | 12.50 | 12.91 | 73,450 | -1.09(-7.79%) |
Dec 09, 2014 | 13.75 | 14.18 | 13.53 | 14.00 | 32,766 | -0.50(-3.45%) |
Dec 08, 2014 | 14.19 | 14.50 | 13.21 | 14.50 | 62,173 | +0.16(+1.12%) |
Dec 05, 2014 | 14.25 | 14.49 | 13.70 | 14.34 | 41,741 | +0.01(+0.07%) |
Dec 04, 2014 | 14.28 | 14.53 | 13.91 | 14.33 | 73,591 | -0.17(-1.17%) |
Dec 03, 2014 | 13.86 | 14.82 | 13.86 | 14.50 | 42,992 | +0.54(+3.87%) |
Dec 02, 2014 | 14.38 | 15.18 | 13.70 | 13.96 | 88,962 | -0.75(-5.10%) |