Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.61 | 16.43 | 15.54 | 16.29 | 6,078,407 | +0.73(+4.68%) |
Feb 26, 2015 | 15.46 | 15.72 | 15.26 | 15.56 | 5,215,901 | -0.01(-0.06%) |
Feb 25, 2015 | 15.46 | 15.76 | 14.97 | 15.57 | 4,966,325 | +0.32(+2.12%) |
Feb 24, 2015 | 15.48 | 15.70 | 14.75 | 15.25 | 4,631,238 | -0.10(-0.62%) |
Feb 23, 2015 | 15.65 | 15.75 | 15.07 | 15.34 | 6,532,658 | -0.63(-3.93%) |
Feb 20, 2015 | 16.11 | 16.18 | 15.64 | 15.97 | 4,142,662 | -0.06(-0.38%) |
Feb 19, 2015 | 15.48 | 16.48 | 15.45 | 16.03 | 6,407,089 | -0.12(-0.76%) |
Feb 18, 2015 | 16.01 | 16.43 | 15.80 | 16.16 | 5,827,839 | +0.03(+0.16%) |
Feb 17, 2015 | 15.69 | 16.17 | 15.06 | 16.13 | 4,780,207 | +0.31(+1.98%) |
Feb 13, 2015 | 15.14 | 15.82 | 15.82 | 15.82 | 8,326,913 | +0.99(+6.64%) |
Feb 12, 2015 | 15.01 | 15.57 | 14.80 | 14.83 | 6,313,725 | +0.17(+1.13%) |
Feb 11, 2015 | 14.31 | 14.92 | 14.23 | 14.66 | 4,687,553 | +0.03(+0.24%) |
Feb 10, 2015 | 15.76 | 15.77 | 14.46 | 14.63 | 8,938,277 | -1.00(-6.41%) |
Feb 09, 2015 | 15.79 | 16.09 | 15.55 | 15.63 | 5,892,890 | -0.07(-0.44%) |
Feb 06, 2015 | 15.41 | 15.80 | 15.02 | 15.70 | 6,812,339 | +0.42(+2.74%) |
Feb 05, 2015 | 14.71 | 15.65 | 14.71 | 15.28 | 9,052,007 | +0.51(+3.48%) |
Feb 04, 2015 | 15.16 | 15.21 | 14.26 | 14.77 | 14,701,307 | -0.73(-4.72%) |
Feb 03, 2015 | 15.89 | 16.69 | 15.33 | 15.50 | 11,866,206 | +0.03(+0.23%) |
Feb 02, 2015 | 14.95 | 15.59 | 14.89 | 15.47 | 11,980,655 | +0.51(+3.38%) |
Jan 30, 2015 | 13.79 | 15.07 | 13.71 | 14.96 | 7,340,820 | +1.02(+7.32%) |
Jan 29, 2015 | 13.72 | 13.98 | 12.89 | 13.94 | 7,490,219 | +0.18(+1.33%) |
Jan 28, 2015 | 14.92 | 15.03 | 13.36 | 13.76 | 12,087,816 | -1.29(-8.55%) |
Jan 27, 2015 | 14.18 | 15.26 | 14.18 | 15.04 | 7,479,262 | +0.68(+4.77%) |
Jan 26, 2015 | 13.87 | 14.37 | 13.74 | 14.36 | 3,450,854 | +0.53(+3.85%) |
Jan 23, 2015 | 13.78 | 14.46 | 13.70 | 13.83 | 6,135,243 | -0.07(-0.50%) |
Jan 22, 2015 | 13.80 | 14.05 | 13.42 | 13.90 | 6,012,591 | +0.13(+0.95%) |
Jan 21, 2015 | 13.08 | 13.81 | 13.04 | 13.77 | 6,614,144 | +0.86(+6.69%) |
Jan 20, 2015 | 12.66 | 12.96 | 12.21 | 12.90 | 7,453,944 | +0.06(+0.47%) |
Jan 16, 2015 | 12.04 | 12.88 | 11.97 | 12.84 | 5,941,537 | +0.88(+7.36%) |
Jan 15, 2015 | 12.68 | 12.96 | 11.94 | 11.96 | 8,216,560 | -0.54(-4.32%) |
Jan 14, 2015 | 12.00 | 12.60 | 11.68 | 12.50 | 8,786,251 | +0.27(+2.21%) |
Jan 13, 2015 | 12.15 | 12.46 | 11.87 | 12.23 | 7,164,478 | +0.10(+0.79%) |
Jan 12, 2015 | 12.37 | 12.59 | 11.71 | 12.14 | 7,247,416 | -0.67(-5.24%) |
Jan 09, 2015 | 12.88 | 12.99 | 12.33 | 12.81 | 5,604,180 | -0.05(-0.41%) |
Jan 08, 2015 | 13.01 | 13.34 | 12.78 | 12.86 | 6,898,309 | +0.03(+0.27%) |
Jan 07, 2015 | 13.51 | 14.02 | 12.68 | 12.82 | 4,937,208 | -0.47(-3.54%) |
Jan 06, 2015 | 13.66 | 13.89 | 13.11 | 13.30 | 5,025,521 | -0.45(-3.30%) |
Jan 05, 2015 | 14.25 | 14.28 | 13.44 | 13.75 | 4,356,353 | -0.77(-5.29%) |
Jan 02, 2015 | 14.50 | 14.76 | 14.19 | 14.52 | 2,867,418 | +0.05(+0.36%) |
Dec 31, 2014 | 14.45 | 14.46 | 14.46 | 14.46 | 4,442,978 | -0.19(-1.31%) |
Dec 30, 2014 | 14.62 | 14.91 | 14.38 | 14.66 | 2,046,873 | -0.07(-0.47%) |
Dec 29, 2014 | 14.60 | 15.10 | 14.50 | 14.73 | 2,751,127 | +0.25(+1.75%) |
Dec 26, 2014 | 14.66 | 14.93 | 14.19 | 14.47 | 3,341,503 | -0.03(-0.18%) |
Dec 24, 2014 | 14.58 | 14.50 | 14.50 | 14.50 | 2,549,413 | -0.18(-1.25%) |
Dec 23, 2014 | 14.81 | 14.99 | 14.36 | 14.68 | 5,245,347 | -0.17(-1.17%) |
Dec 22, 2014 | 14.98 | 15.05 | 14.34 | 14.86 | 5,773,835 | -0.36(-2.35%) |
Dec 19, 2014 | 14.73 | 15.27 | 14.47 | 15.21 | 11,808,550 | +0.71(+4.87%) |
Dec 18, 2014 | 14.80 | 15.05 | 13.95 | 14.51 | 8,796,356 | +0.43(+3.07%) |
Dec 17, 2014 | 13.15 | 14.86 | 12.93 | 14.08 | 9,955,323 | +1.08(+8.28%) |
Dec 16, 2014 | 12.33 | 13.98 | 12.21 | 13.00 | 9,481,839 | +0.51(+4.05%) |
Dec 15, 2014 | 12.65 | 12.91 | 12.42 | 12.49 | 5,843,439 | -0.03(-0.21%) |
Dec 12, 2014 | 12.72 | 13.11 | 12.49 | 12.52 | 5,417,032 | -0.60(-4.58%) |
Dec 11, 2014 | 13.01 | 13.59 | 13.00 | 13.12 | 9,132,794 | +0.12(+0.91%) |
Dec 10, 2014 | 13.32 | 13.54 | 12.84 | 13.00 | 11,508,261 | -0.76(-5.51%) |
Dec 09, 2014 | 13.11 | 13.84 | 13.11 | 13.76 | 7,953,746 | +0.46(+3.47%) |
Dec 08, 2014 | 13.55 | 13.64 | 13.18 | 13.30 | 10,172,041 | -0.50(-3.63%) |
Dec 05, 2014 | 14.59 | 14.69 | 13.73 | 13.80 | 8,064,042 | -0.82(-5.63%) |
Dec 04, 2014 | 15.30 | 15.30 | 14.47 | 14.62 | 6,481,872 | -0.57(-3.76%) |
Dec 03, 2014 | 15.08 | 15.68 | 15.04 | 15.20 | 5,960,984 | -0.10(-0.62%) |
Dec 02, 2014 | 15.21 | 15.84 | 15.21 | 15.29 | 7,315,316 | -0.02(-0.11%) |