Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.12 | 13.25 | 12.50 | 12.51 | 2,934 | +0.13(+1.07%) |
Feb 26, 2015 | 12.88 | 12.97 | 12.29 | 12.38 | 3,342 | -0.62(-4.81%) |
Feb 25, 2015 | 12.92 | 13.03 | 12.50 | 13.00 | 2,682 | +0.25(+1.96%) |
Feb 24, 2015 | 12.97 | 13.38 | 12.50 | 12.75 | 1,497 | +0.12(+0.99%) |
Feb 23, 2015 | 13.21 | 13.25 | 12.25 | 12.62 | 4,422 | -0.88(-6.48%) |
Feb 20, 2015 | 13.50 | 13.75 | 13.17 | 13.50 | 1,621 | +0.25(+1.89%) |
Feb 19, 2015 | 13.25 | 13.75 | 13.12 | 13.25 | 879 | -0.40(-2.93%) |
Feb 18, 2015 | 13.25 | 13.75 | 13.25 | 13.65 | 1,642 | +0.30(+2.23%) |
Feb 17, 2015 | 13.25 | 13.45 | 13.11 | 13.35 | 2,203 | -0.09(-0.69%) |
Feb 13, 2015 | 12.50 | 13.45 | 13.45 | 13.45 | 3,032 | +0.94(+7.52%) |
Feb 12, 2015 | 12.25 | 12.75 | 12.25 | 12.51 | 985 | +0.26(+2.08%) |
Feb 11, 2015 | 12.79 | 12.90 | 12.25 | 12.25 | 6,639 | -0.51(-4.00%) |
Feb 10, 2015 | 13.75 | 13.75 | 12.51 | 12.76 | 2,771 | -0.68(-5.06%) |
Feb 09, 2015 | 13.50 | 13.50 | 13.00 | 13.44 | 2,713 | +0.19(+1.43%) |
Feb 06, 2015 | 13.75 | 13.75 | 13.00 | 13.25 | 2,782 | -0.72(-5.14%) |
Feb 05, 2015 | 13.62 | 13.97 | 13.25 | 13.97 | 672 | +0.33(+2.42%) |
Feb 04, 2015 | 13.75 | 14.08 | 13.64 | 13.64 | 1,443 | -0.11(-0.82%) |
Feb 03, 2015 | 13.75 | 13.75 | 13.00 | 13.75 | 3,116 | +0.00(+0.00%) |
Feb 02, 2015 | 14.00 | 14.07 | 13.19 | 13.75 | 3,413 | -0.25(-1.79%) |
Jan 30, 2015 | 14.68 | 14.75 | 13.50 | 14.00 | 3,440 | +0.15(+1.08%) |
Jan 29, 2015 | 14.25 | 14.40 | 13.75 | 13.85 | 4,909 | -0.88(-5.94%) |
Jan 28, 2015 | 15.25 | 15.96 | 14.25 | 14.72 | 3,791 | -0.28(-1.83%) |
Jan 27, 2015 | 15.25 | 15.25 | 14.25 | 15.00 | 3,830 | +0.75(+5.26%) |
Jan 26, 2015 | 15.50 | 15.50 | 13.76 | 14.25 | 7,374 | -1.25(-8.06%) |
Jan 23, 2015 | 15.20 | 15.95 | 14.04 | 15.50 | 5,986 | -0.01(-0.08%) |
Jan 22, 2015 | 15.00 | 16.49 | 14.75 | 15.51 | 6,397 | +0.40(+2.63%) |
Jan 21, 2015 | 16.50 | 16.75 | 15.00 | 15.12 | 9,339 | -0.13(-0.89%) |
Jan 20, 2015 | 13.22 | 16.75 | 13.22 | 15.25 | 23,138 | +2.46(+19.26%) |
Jan 16, 2015 | 12.21 | 13.00 | 11.78 | 12.79 | 5,342 | +1.06(+9.06%) |
Jan 15, 2015 | 13.00 | 13.00 | 11.43 | 11.72 | 7,752 | -0.53(-4.29%) |
Jan 14, 2015 | 13.12 | 13.12 | 11.75 | 12.25 | 4,557 | -0.44(-3.45%) |
Jan 13, 2015 | 13.25 | 13.50 | 12.75 | 12.69 | 3,294 | -0.58(-4.39%) |
Jan 12, 2015 | 12.70 | 13.62 | 12.70 | 13.27 | 10,453 | +0.52(+4.08%) |
Jan 09, 2015 | 13.00 | 13.44 | 12.50 | 12.75 | 4,244 | -0.25(-1.92%) |
Jan 08, 2015 | 13.38 | 13.40 | 13.00 | 13.00 | 3,133 | +0.00(+0.00%) |
Jan 07, 2015 | 13.75 | 13.76 | 12.75 | 13.00 | 5,010 | -0.25(-1.89%) |
Jan 06, 2015 | 12.75 | 13.75 | 12.75 | 13.25 | 6,860 | +0.50(+3.92%) |
Jan 05, 2015 | 13.25 | 13.25 | 12.50 | 12.75 | 10,430 | -0.45(-3.39%) |
Jan 02, 2015 | 13.50 | 14.00 | 13.20 | 13.20 | 1,850 | -0.30(-2.24%) |
Dec 31, 2014 | 13.00 | 13.50 | 13.50 | 13.50 | 3,768 | +0.50(+3.85%) |
Dec 30, 2014 | 12.75 | 13.86 | 12.75 | 13.00 | 7,937 | +0.50(+4.00%) |
Dec 29, 2014 | 12.12 | 12.94 | 11.80 | 12.50 | 2,060 | +0.05(+0.40%) |
Dec 26, 2014 | 12.50 | 12.93 | 12.00 | 12.45 | 3,178 | -0.05(-0.40%) |
Dec 24, 2014 | 11.50 | 12.50 | 12.50 | 12.50 | 892 | +0.00(+0.00%) |
Dec 23, 2014 | 12.50 | 12.66 | 11.65 | 12.50 | 5,792 | +0.12(+0.93%) |
Dec 22, 2014 | 12.75 | 13.00 | 11.59 | 12.38 | 11,756 | +1.88(+17.95%) |
Dec 19, 2014 | 13.00 | 13.59 | 10.50 | 10.50 | 17,841 | -3.25(-23.64%) |
Dec 18, 2014 | 13.00 | 13.75 | 13.00 | 13.75 | 4,084 | +1.25(+10.00%) |
Dec 17, 2014 | 12.50 | 13.31 | 12.50 | 12.50 | 3,367 | -0.25(-1.96%) |
Dec 16, 2014 | 12.00 | 12.75 | 12.00 | 12.75 | 3,925 | +0.26(+2.06%) |
Dec 15, 2014 | 12.38 | 13.12 | 12.00 | 12.49 | 6,657 | -0.51(-3.90%) |
Dec 12, 2014 | 13.00 | 13.25 | 12.25 | 13.00 | 3,742 | -0.26(-1.98%) |
Dec 11, 2014 | 13.25 | 14.00 | 12.75 | 13.26 | 7,741 | +0.26(+2.02%) |
Dec 10, 2014 | 13.04 | 14.44 | 13.00 | 13.00 | 2,617 | -0.62(-4.59%) |
Dec 09, 2014 | 13.00 | 15.00 | 12.85 | 13.62 | 8,649 | +0.62(+4.81%) |
Dec 08, 2014 | 13.75 | 13.80 | 12.50 | 13.00 | 5,650 | -0.50(-3.70%) |
Dec 05, 2014 | 13.62 | 14.53 | 13.00 | 13.50 | 5,792 | -0.75(-5.26%) |
Dec 04, 2014 | 14.50 | 14.67 | 13.54 | 14.25 | 2,236 | -0.38(-2.58%) |
Dec 03, 2014 | 13.75 | 14.67 | 13.75 | 14.63 | 2,316 | +0.38(+2.65%) |
Dec 02, 2014 | 13.50 | 14.25 | 13.25 | 14.25 | 4,454 | +0.75(+5.56%) |