Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.24 | 14.32 | 14.05 | 14.16 | 19,104 | +0.04(+0.28%) |
Feb 26, 2015 | 14.68 | 14.71 | 14.09 | 14.12 | 8,700 | -0.68(-4.59%) |
Feb 25, 2015 | 14.90 | 14.08 | 14.80 | 9,687 | +0.72(+5.11%) | |
Feb 24, 2015 | 14.26 | 14.26 | 14.00 | 14.08 | 124,496 | -0.11(-0.78%) |
Feb 23, 2015 | 14.75 | 14.75 | 14.19 | 14.19 | 27,129 | -0.67(-4.51%) |
Feb 20, 2015 | 15.02 | 15.02 | 14.61 | 14.86 | 10,728 | -0.15(-1.00%) |
Feb 19, 2015 | 14.85 | 15.01 | 14.37 | 15.01 | 33,973 | +0.34(+2.32%) |
Feb 18, 2015 | 14.68 | 14.79 | 14.63 | 14.67 | 10,083 | +0.06(+0.41%) |
Feb 17, 2015 | 14.50 | 14.78 | 14.42 | 14.61 | 22,003 | +0.28(+1.95%) |
Feb 13, 2015 | 14.33 | 14.33 | 14.33 | 0 | +0.03(+0.21%) | |
Feb 12, 2015 | 14.22 | 14.33 | 13.92 | 14.30 | 450,777 | +0.26(+1.85%) |
Feb 11, 2015 | 14.60 | 14.60 | 13.85 | 14.04 | 26,896 | -0.60(-4.10%) |
Feb 10, 2015 | 15.19 | 15.19 | 14.50 | 14.64 | 20,244 | -0.31(-2.07%) |
Feb 09, 2015 | 14.67 | 15.15 | 14.67 | 14.95 | 17,817 | +0.36(+2.47%) |
Feb 06, 2015 | 14.24 | 14.66 | 14.24 | 14.59 | 16,684 | +0.58(+4.14%) |
Feb 05, 2015 | 13.79 | 14.07 | 13.75 | 14.01 | 25,089 | +0.29(+2.11%) |
Feb 04, 2015 | 14.43 | 14.43 | 13.64 | 13.72 | 27,830 | -0.87(-5.96%) |
Feb 03, 2015 | 13.73 | 14.70 | 13.25 | 14.59 | 46,760 | +1.34(+10.11%) |
Feb 02, 2015 | 13.25 | 13.26 | 13.05 | 13.25 | 92,332 | +0.20(+1.53%) |
Jan 30, 2015 | 12.92 | 13.19 | 12.92 | 13.05 | 52,813 | +0.08(+0.62%) |
Jan 29, 2015 | 12.96 | 13.04 | 12.76 | 12.97 | 132,567 | +0.00(+0.00%) |
Jan 28, 2015 | 13.28 | 13.28 | 12.95 | 12.97 | 110,438 | -0.18(-1.37%) |
Jan 27, 2015 | 12.96 | 13.19 | 12.94 | 13.15 | 25,498 | +0.13(+1.00%) |
Jan 26, 2015 | 12.91 | 13.11 | 12.91 | 13.02 | 15,388 | -0.04(-0.31%) |
Jan 23, 2015 | 13.02 | 13.23 | 12.93 | 13.06 | 40,905 | -0.01(-0.08%) |
Jan 22, 2015 | 12.86 | 13.27 | 12.75 | 13.07 | 314,267 | +0.15(+1.16%) |
Jan 21, 2015 | 12.61 | 12.95 | 12.61 | 12.92 | 372,550 | +0.25(+1.97%) |
Jan 20, 2015 | 12.73 | 12.78 | 12.66 | 12.67 | 37,535 | -0.30(-2.31%) |
Jan 19, 2015 | 12.71 | 13.28 | 12.71 | 12.97 | 29,825 | +0.32(+2.53%) |
Jan 16, 2015 | 12.57 | 12.80 | 12.51 | 12.65 | 39,131 | +0.12(+0.96%) |
Jan 15, 2015 | 12.40 | 12.57 | 12.32 | 12.53 | 27,647 | +0.19(+1.54%) |
Jan 14, 2015 | 12.38 | 12.43 | 12.10 | 12.34 | 75,228 | -0.11(-0.88%) |
Jan 13, 2015 | 12.55 | 12.63 | 12.45 | 12.45 | 48,299 | -0.10(-0.80%) |
Jan 12, 2015 | 12.58 | 12.61 | 12.53 | 12.55 | 274,314 | -0.08(-0.63%) |
Jan 09, 2015 | 12.65 | 12.67 | 12.58 | 12.63 | 187,869 | +0.00(+0.00%) |
Jan 08, 2015 | 12.65 | 12.78 | 12.54 | 12.63 | 86,206 | +0.07(+0.56%) |
Jan 07, 2015 | 12.92 | 12.92 | 12.54 | 12.56 | 141,708 | -0.04(-0.32%) |
Jan 06, 2015 | 12.75 | 12.80 | 12.28 | 12.60 | 333,518 | -0.16(-1.25%) |
Jan 05, 2015 | 12.35 | 13.09 | 12.35 | 12.76 | 122,341 | -0.39(-2.97%) |
Jan 02, 2015 | 12.89 | 13.30 | 12.86 | 13.15 | 94,966 | +0.17(+1.31%) |
Dec 31, 2014 | 12.98 | 12.98 | 12.98 | 0 | -0.02(-0.15%) | |
Dec 30, 2014 | 12.84 | 13.07 | 12.79 | 13.00 | 71,425 | +0.08(+0.62%) |
Dec 29, 2014 | 12.90 | 13.00 | 12.79 | 12.92 | 62,072 | -0.08(-0.62%) |
Dec 24, 2014 | 13.00 | 13.00 | 13.00 | 0 | +0.02(+0.15%) | |
Dec 23, 2014 | 13.33 | 13.35 | 12.89 | 12.98 | 98,091 | -0.27(-2.04%) |
Dec 22, 2014 | 13.89 | 13.89 | 12.97 | 13.25 | 84,444 | -0.47(-3.43%) |
Dec 19, 2014 | 14.48 | 14.48 | 13.72 | 13.72 | 68,741 | -0.17(-1.22%) |
Dec 18, 2014 | 14.21 | 14.46 | 13.89 | 13.89 | 105,518 | -0.36(-2.53%) |
Dec 17, 2014 | 13.75 | 14.57 | 13.50 | 14.25 | 69,718 | +0.13(+0.92%) |
Dec 16, 2014 | 14.12 | 96,956 | +0.27(+1.95%) | |||
Dec 15, 2014 | 13.88 | 14.42 | 13.68 | 13.85 | 39,760 | -0.21(-1.49%) |
Dec 12, 2014 | 14.25 | 14.52 | 13.83 | 14.06 | 65,757 | -0.37(-2.56%) |
Dec 11, 2014 | 14.39 | 14.70 | 13.84 | 14.43 | 384,802 | -0.06(-0.41%) |
Dec 10, 2014 | 14.84 | 14.85 | 14.22 | 14.49 | 38,530 | -0.63(-4.17%) |
Dec 09, 2014 | 15.08 | 15.20 | 14.81 | 15.12 | 160,194 | -0.14(-0.92%) |
Dec 08, 2014 | 15.70 | 15.71 | 15.09 | 15.26 | 50,186 | -0.84(-5.22%) |
Dec 05, 2014 | 16.10 | 16.20 | 16.10 | 16.10 | 41,548 | -0.10(-0.62%) |
Dec 04, 2014 | 16.38 | 16.46 | 15.79 | 16.20 | 99,603 | -0.28(-1.70%) |
Dec 03, 2014 | 16.50 | 16.72 | 16.30 | 16.48 | 103,195 | -0.12(-0.72%) |
Dec 02, 2014 | 16.70 | 16.77 | 16.41 | 16.60 | 60,916 | -0.19(-1.13%) |