Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.11 | 14.22 | 13.89 | 14.13 | 129,667 | +0.13(+0.96%) |
Feb 26, 2015 | 13.61 | 14.11 | 13.59 | 14.00 | 209,815 | +0.37(+2.69%) |
Feb 25, 2015 | 13.61 | 13.69 | 13.41 | 13.63 | 162,992 | +0.01(+0.07%) |
Feb 24, 2015 | 13.55 | 13.72 | 13.38 | 13.62 | 180,397 | +0.14(+1.07%) |
Feb 23, 2015 | 13.80 | 13.81 | 13.40 | 13.48 | 179,474 | -0.36(-2.58%) |
Feb 20, 2015 | 13.78 | 13.85 | 13.53 | 13.84 | 642,380 | -0.04(-0.28%) |
Feb 19, 2015 | 14.01 | 14.11 | 13.82 | 13.87 | 163,062 | -0.20(-1.44%) |
Feb 18, 2015 | 13.88 | 14.11 | 13.69 | 14.08 | 127,657 | +0.18(+1.32%) |
Feb 17, 2015 | 14.33 | 14.57 | 13.51 | 13.89 | 445,797 | -0.49(-3.42%) |
Feb 13, 2015 | 14.32 | 14.38 | 14.38 | 14.38 | 201,631 | +0.24(+1.70%) |
Feb 12, 2015 | 13.70 | 14.14 | 13.69 | 14.14 | 285,285 | +0.56(+4.12%) |
Feb 11, 2015 | 13.69 | 13.72 | 13.28 | 13.58 | 305,365 | -0.10(-0.71%) |
Feb 10, 2015 | 13.93 | 13.95 | 13.45 | 13.68 | 379,332 | -0.19(-1.39%) |
Feb 09, 2015 | 13.79 | 14.13 | 13.70 | 13.87 | 268,925 | +0.07(+0.49%) |
Feb 06, 2015 | 13.80 | 13.90 | 13.71 | 13.81 | 254,006 | +0.08(+0.56%) |
Feb 05, 2015 | 13.77 | 13.92 | 13.66 | 13.73 | 137,623 | +0.13(+0.92%) |
Feb 04, 2015 | 13.72 | 13.84 | 13.36 | 13.60 | 156,255 | -0.22(-1.60%) |
Feb 03, 2015 | 14.24 | 14.35 | 13.60 | 13.83 | 247,667 | -0.18(-1.31%) |
Feb 02, 2015 | 13.52 | 14.21 | 13.11 | 14.01 | 677,565 | +0.71(+5.37%) |
Jan 30, 2015 | 13.25 | 13.35 | 12.85 | 13.30 | 313,353 | +0.05(+0.36%) |
Jan 29, 2015 | 13.41 | 13.46 | 13.06 | 13.25 | 158,752 | -0.13(-0.94%) |
Jan 28, 2015 | 13.56 | 13.57 | 13.12 | 13.37 | 219,346 | -0.18(-1.35%) |
Jan 27, 2015 | 13.35 | 13.74 | 13.35 | 13.56 | 491,324 | -0.09(-0.64%) |
Jan 26, 2015 | 13.50 | 13.91 | 13.38 | 13.64 | 155,368 | +0.13(+1.00%) |
Jan 23, 2015 | 13.20 | 13.77 | 13.20 | 13.51 | 219,654 | +0.21(+1.60%) |
Jan 22, 2015 | 13.50 | 13.51 | 13.23 | 13.30 | 160,337 | -0.14(-1.08%) |
Jan 21, 2015 | 13.28 | 13.56 | 13.13 | 13.44 | 115,269 | +0.13(+1.01%) |
Jan 20, 2015 | 13.27 | 13.46 | 13.02 | 13.30 | 163,184 | +0.04(+0.29%) |
Jan 16, 2015 | 12.89 | 13.52 | 12.89 | 13.27 | 316,978 | +0.41(+3.15%) |
Jan 15, 2015 | 13.05 | 13.20 | 12.71 | 12.86 | 380,983 | -0.14(-1.11%) |
Jan 14, 2015 | 12.52 | 13.04 | 12.42 | 13.01 | 775,350 | +0.29(+2.27%) |
Jan 13, 2015 | 13.26 | 13.26 | 12.21 | 12.72 | 2,106,845 | -1.30(-9.28%) |
Jan 12, 2015 | 13.83 | 14.21 | 13.44 | 14.02 | 256,649 | +0.27(+1.96%) |
Jan 09, 2015 | 13.57 | 13.97 | 13.35 | 13.75 | 540,746 | +0.49(+3.71%) |
Jan 08, 2015 | 13.16 | 13.41 | 12.86 | 13.26 | 769,052 | +0.27(+2.08%) |
Jan 07, 2015 | 13.19 | 13.19 | 12.76 | 12.99 | 331,543 | +0.05(+0.37%) |
Jan 06, 2015 | 13.21 | 13.21 | 12.74 | 12.94 | 357,243 | -0.27(-2.04%) |
Jan 05, 2015 | 13.28 | 13.33 | 12.90 | 13.21 | 497,732 | -0.26(-1.93%) |
Jan 02, 2015 | 13.57 | 13.68 | 13.31 | 13.47 | 434,918 | -0.05(-0.36%) |
Dec 31, 2014 | 13.26 | 13.52 | 13.52 | 13.52 | 419,651 | +0.30(+2.26%) |
Dec 30, 2014 | 13.02 | 13.24 | 12.93 | 13.22 | 197,926 | +0.16(+1.26%) |
Dec 29, 2014 | 12.74 | 13.18 | 12.54 | 13.05 | 326,730 | +0.32(+2.50%) |
Dec 26, 2014 | 12.52 | 12.80 | 12.47 | 12.74 | 211,846 | +0.27(+2.17%) |
Dec 24, 2014 | 12.47 | 12.47 | 12.47 | 12.47 | 112,639 | +0.08(+0.62%) |
Dec 23, 2014 | 12.31 | 12.64 | 12.07 | 12.39 | 415,882 | +0.38(+3.13%) |
Dec 22, 2014 | 11.40 | 12.26 | 11.40 | 12.01 | 246,160 | +0.41(+3.57%) |
Dec 19, 2014 | 11.91 | 11.95 | 11.49 | 11.60 | 560,926 | -0.32(-2.67%) |
Dec 18, 2014 | 11.60 | 11.98 | 11.31 | 11.92 | 426,058 | +0.56(+4.92%) |
Dec 17, 2014 | 11.31 | 11.61 | 11.23 | 11.36 | 467,680 | +0.07(+0.60%) |
Dec 16, 2014 | 10.97 | 11.57 | 10.62 | 11.29 | 259,820 | +0.21(+1.91%) |
Dec 15, 2014 | 11.60 | 11.84 | 10.89 | 11.08 | 676,706 | -0.50(-4.33%) |
Dec 12, 2014 | 10.88 | 11.70 | 10.51 | 11.58 | 687,610 | +0.65(+5.91%) |
Dec 11, 2014 | 10.27 | 11.09 | 10.25 | 10.93 | 430,074 | +0.67(+6.48%) |
Dec 10, 2014 | 10.40 | 10.61 | 9.931 | 10.27 | 415,362 | +0.24(+2.40%) |
Dec 09, 2014 | 9.641 | 10.12 | 9.555 | 10.03 | 238,010 | +0.28(+2.87%) |
Dec 08, 2014 | 10.22 | 10.22 | 9.632 | 9.747 | 235,217 | -0.37(-3.62%) |
Dec 05, 2014 | 9.497 | 10.17 | 9.497 | 10.11 | 322,151 | +0.58(+6.07%) |
Dec 04, 2014 | 9.661 | 9.747 | 9.506 | 9.535 | 108,373 | -0.19(-1.98%) |
Dec 03, 2014 | 9.199 | 9.815 | 9.141 | 9.728 | 290,876 | +0.49(+5.31%) |
Dec 02, 2014 | 9.218 | 9.516 | 9.035 | 9.237 | 180,904 | +0.07(+0.73%) |