Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.41 | 13.57 | 13.36 | 13.48 | 15,188 | +0.01(+0.07%) |
Feb 26, 2015 | 13.52 | 13.54 | 13.46 | 13.47 | 16,001 | -0.21(-1.54%) |
Feb 25, 2015 | 13.56 | 13.71 | 13.48 | 13.68 | 22,436 | +0.16(+1.18%) |
Feb 24, 2015 | 13.31 | 13.52 | 13.31 | 13.52 | 23,523 | +0.18(+1.35%) |
Feb 23, 2015 | 13.36 | 13.36 | 13.24 | 13.34 | 19,592 | +0.03(+0.23%) |
Feb 20, 2015 | 13.30 | 13.36 | 13.20 | 13.31 | 16,854 | -0.03(-0.19%) |
Feb 19, 2015 | 13.32 | 13.40 | 13.28 | 13.34 | 17,833 | +0.05(+0.34%) |
Feb 18, 2015 | 13.31 | 13.31 | 13.16 | 13.29 | 25,264 | +0.02(+0.15%) |
Feb 17, 2015 | 13.26 | 13.32 | 13.10 | 13.27 | 48,031 | +0.08(+0.61%) |
Feb 13, 2015 | 13.27 | 13.19 | 13.19 | 13.19 | 20,100 | -0.14(-1.05%) |
Feb 12, 2015 | 13.30 | 13.42 | 13.19 | 13.33 | 26,404 | -0.03(-0.22%) |
Feb 11, 2015 | 13.29 | 13.38 | 13.22 | 13.36 | 20,858 | -0.10(-0.75%) |
Feb 10, 2015 | 13.38 | 13.48 | 13.29 | 13.46 | 25,205 | +0.04(+0.30%) |
Feb 09, 2015 | 13.50 | 13.57 | 13.38 | 13.42 | 23,924 | -0.07(-0.52%) |
Feb 06, 2015 | 13.92 | 13.93 | 13.48 | 13.49 | 41,565 | -0.27(-1.96%) |
Feb 05, 2015 | 13.74 | 13.83 | 13.54 | 13.76 | 19,385 | +0.15(+1.10%) |
Feb 04, 2015 | 13.69 | 13.70 | 13.54 | 13.61 | 22,192 | -0.01(-0.07%) |
Feb 03, 2015 | 13.57 | 13.71 | 13.47 | 13.62 | 20,902 | +0.15(+1.11%) |
Feb 02, 2015 | 13.50 | 13.57 | 13.42 | 13.47 | 33,719 | +0.08(+0.60%) |
Jan 30, 2015 | 13.71 | 13.71 | 13.39 | 13.39 | 16,319 | -0.20(-1.47%) |
Jan 29, 2015 | 13.62 | 13.74 | 13.59 | 13.59 | 23,112 | -0.11(-0.83%) |
Jan 28, 2015 | 13.90 | 14.00 | 13.70 | 13.70 | 22,045 | -0.07(-0.49%) |
Jan 27, 2015 | 13.63 | 13.77 | 13.63 | 13.77 | 20,204 | +0.10(+0.73%) |
Jan 26, 2015 | 13.74 | 13.82 | 13.66 | 13.67 | 9,604 | -0.13(-0.94%) |
Jan 23, 2015 | 13.70 | 13.99 | 13.68 | 13.80 | 41,423 | +0.18(+1.32%) |
Jan 22, 2015 | 13.65 | 13.65 | 13.53 | 13.62 | 26,688 | +0.07(+0.52%) |
Jan 21, 2015 | 13.49 | 13.60 | 13.38 | 13.55 | 27,264 | +0.07(+0.52%) |
Jan 20, 2015 | 13.34 | 13.49 | 13.34 | 13.48 | 24,733 | +0.08(+0.60%) |
Jan 16, 2015 | 13.27 | 13.45 | 13.27 | 13.40 | 8,859 | +0.08(+0.60%) |
Jan 15, 2015 | 13.32 | 13.35 | 13.14 | 13.32 | 14,560 | +0.11(+0.79%) |
Jan 14, 2015 | 13.18 | 13.31 | 13.00 | 13.21 | 19,416 | +0.00(+0.04%) |
Jan 13, 2015 | 13.39 | 13.49 | 13.21 | 13.21 | 17,729 | -0.08(-0.60%) |
Jan 12, 2015 | 13.53 | 13.54 | 13.26 | 13.29 | 31,494 | -0.15(-1.12%) |
Jan 09, 2015 | 13.52 | 13.60 | 13.37 | 13.44 | 21,326 | -0.01(-0.07%) |
Jan 08, 2015 | 13.26 | 13.68 | 13.25 | 13.45 | 84,540 | +0.26(+1.97%) |
Jan 07, 2015 | 13.30 | 13.36 | 13.10 | 13.19 | 25,373 | -0.11(-0.83%) |
Jan 06, 2015 | 13.06 | 13.30 | 13.01 | 13.30 | 26,125 | +0.21(+1.60%) |
Jan 05, 2015 | 13.09 | 13.17 | 12.96 | 13.09 | 41,801 | +0.02(+0.15%) |
Jan 02, 2015 | 12.86 | 13.08 | 12.84 | 13.07 | 29,187 | +0.27(+2.11%) |
Dec 31, 2014 | 12.75 | 12.80 | 12.80 | 12.80 | 37,600 | +0.01(+0.08%) |
Dec 30, 2014 | 12.99 | 12.99 | 12.79 | 12.79 | 28,461 | -0.16(-1.24%) |
Dec 29, 2014 | 13.04 | 13.04 | 12.91 | 12.95 | 14,133 | -0.05(-0.38%) |
Dec 26, 2014 | 12.89 | 13.10 | 12.85 | 13.00 | 34,228 | +0.10(+0.78%) |
Dec 24, 2014 | 13.03 | 12.90 | 12.90 | 12.90 | 23,300 | -0.12(-0.92%) |
Dec 23, 2014 | 12.91 | 13.02 | 12.91 | 13.02 | 38,133 | +0.06(+0.46%) |
Dec 22, 2014 | 12.93 | 12.98 | 12.83 | 12.96 | 21,784 | -0.08(-0.61%) |
Dec 19, 2014 | 12.88 | 13.04 | 12.85 | 13.04 | 11,881 | +0.15(+1.16%) |
Dec 18, 2014 | 12.61 | 12.90 | 12.61 | 12.89 | 53,225 | +0.34(+2.72%) |
Dec 17, 2014 | 12.40 | 12.60 | 12.35 | 12.55 | 34,012 | +0.22(+1.77%) |
Dec 16, 2014 | 12.34 | 12.52 | 12.05 | 12.33 | 68,289 | -0.20(-1.60%) |
Dec 15, 2014 | 12.85 | 12.85 | 12.43 | 12.53 | 51,129 | -0.36(-2.79%) |
Dec 12, 2014 | 13.24 | 13.33 | 12.89 | 12.89 | 36,061 | -0.46(-3.42%) |
Dec 11, 2014 | 13.28 | 13.40 | 13.18 | 13.35 | 19,796 | +0.09(+0.70%) |
Dec 10, 2014 | 13.37 | 13.38 | 13.19 | 13.25 | 18,438 | -0.09(-0.64%) |
Dec 09, 2014 | 13.35 | 13.47 | 13.21 | 13.34 | 20,113 | +0.05(+0.38%) |
Dec 08, 2014 | 13.45 | 13.69 | 13.29 | 13.29 | 14,880 | -0.13(-0.97%) |
Dec 05, 2014 | 13.52 | 13.52 | 13.43 | 13.42 | 21,399 | -0.06(-0.44%) |
Dec 04, 2014 | 13.55 | 13.55 | 13.27 | 13.48 | 41,215 | +0.08(+0.60%) |
Dec 03, 2014 | 13.42 | 13.57 | 13.40 | 13.40 | 11,143 | +0.08(+0.62%) |
Dec 02, 2014 | 13.42 | 13.59 | 13.25 | 13.32 | 22,998 | -0.01(-0.10%) |