Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.99 | 14.10 | 13.85 | 13.85 | 131,965 | -0.13(-0.90%) |
Feb 26, 2015 | 13.91 | 14.04 | 13.90 | 13.97 | 119,009 | +0.08(+0.56%) |
Feb 25, 2015 | 14.04 | 14.16 | 13.87 | 13.90 | 223,093 | -0.13(-0.95%) |
Feb 24, 2015 | 14.03 | 14.22 | 14.01 | 14.03 | 181,658 | +0.00(+0.00%) |
Feb 23, 2015 | 13.98 | 14.03 | 13.89 | 14.03 | 220,532 | -0.04(-0.30%) |
Feb 20, 2015 | 14.12 | 14.24 | 13.84 | 14.07 | 517,692 | -0.01(-0.07%) |
Feb 19, 2015 | 14.16 | 14.31 | 14.04 | 14.08 | 419,656 | -0.11(-0.77%) |
Feb 18, 2015 | 14.35 | 14.35 | 14.10 | 14.19 | 372,983 | -0.23(-1.61%) |
Feb 17, 2015 | 14.40 | 14.60 | 14.33 | 14.42 | 332,561 | +0.04(+0.24%) |
Feb 13, 2015 | 14.37 | 14.39 | 14.39 | 14.39 | 401,380 | +0.04(+0.24%) |
Feb 12, 2015 | 14.03 | 14.38 | 14.03 | 14.35 | 179,337 | +0.42(+3.02%) |
Feb 11, 2015 | 14.00 | 14.21 | 13.82 | 13.93 | 214,180 | -0.10(-0.70%) |
Feb 10, 2015 | 13.99 | 14.08 | 13.79 | 14.03 | 209,079 | +0.15(+1.11%) |
Feb 09, 2015 | 14.25 | 14.25 | 13.85 | 13.88 | 209,820 | -0.37(-2.61%) |
Feb 06, 2015 | 14.50 | 14.63 | 14.21 | 14.25 | 517,347 | -0.30(-2.07%) |
Feb 05, 2015 | 14.18 | 14.72 | 13.93 | 14.55 | 403,303 | +0.27(+1.92%) |
Feb 04, 2015 | 14.51 | 14.74 | 14.17 | 14.28 | 393,854 | -0.32(-2.16%) |
Feb 03, 2015 | 14.42 | 14.86 | 14.42 | 14.59 | 213,529 | +0.20(+1.37%) |
Feb 02, 2015 | 13.97 | 14.43 | 13.85 | 14.39 | 225,932 | +0.46(+3.27%) |
Jan 30, 2015 | 14.10 | 14.21 | 13.89 | 13.94 | 243,112 | -0.31(-2.17%) |
Jan 29, 2015 | 14.29 | 14.31 | 14.04 | 14.25 | 216,007 | +0.04(+0.30%) |
Jan 28, 2015 | 14.80 | 14.80 | 14.18 | 14.21 | 151,736 | -0.53(-3.57%) |
Jan 27, 2015 | 14.60 | 14.98 | 14.51 | 14.73 | 103,481 | -0.22(-1.45%) |
Jan 26, 2015 | 14.77 | 15.12 | 14.58 | 14.95 | 149,607 | +0.13(+0.90%) |
Jan 23, 2015 | 15.07 | 15.16 | 14.64 | 14.82 | 101,875 | -0.27(-1.77%) |
Jan 22, 2015 | 14.61 | 15.19 | 14.46 | 15.08 | 154,854 | +0.62(+4.32%) |
Jan 21, 2015 | 14.55 | 14.72 | 14.32 | 14.46 | 160,224 | -0.13(-0.91%) |
Jan 20, 2015 | 14.79 | 14.79 | 14.45 | 14.59 | 159,973 | -0.20(-1.33%) |
Jan 16, 2015 | 14.42 | 14.82 | 14.39 | 14.79 | 137,975 | +0.32(+2.18%) |
Jan 15, 2015 | 14.47 | 14.51 | 14.24 | 14.47 | 207,720 | -0.04(-0.29%) |
Jan 14, 2015 | 14.50 | 14.58 | 14.38 | 14.51 | 157,407 | -0.18(-1.24%) |
Jan 13, 2015 | 14.73 | 14.93 | 14.58 | 14.70 | 337,917 | +0.07(+0.48%) |
Jan 12, 2015 | 14.58 | 14.77 | 14.53 | 14.63 | 166,666 | -0.03(-0.19%) |
Jan 09, 2015 | 14.93 | 14.93 | 14.57 | 14.65 | 197,390 | -0.31(-2.06%) |
Jan 08, 2015 | 14.61 | 15.02 | 14.61 | 14.96 | 126,369 | +0.41(+2.85%) |
Jan 07, 2015 | 14.48 | 14.64 | 14.44 | 14.55 | 178,282 | +0.17(+1.17%) |
Jan 06, 2015 | 14.68 | 14.74 | 14.23 | 14.38 | 235,608 | -0.31(-2.10%) |
Jan 05, 2015 | 14.92 | 14.93 | 14.62 | 14.69 | 110,947 | -0.35(-2.33%) |
Jan 02, 2015 | 15.39 | 15.45 | 14.79 | 15.04 | 104,860 | -0.27(-1.74%) |
Dec 31, 2014 | 15.49 | 15.31 | 15.31 | 15.31 | 134,648 | -0.13(-0.82%) |
Dec 30, 2014 | 15.41 | 15.60 | 15.40 | 15.43 | 70,138 | +0.01(+0.05%) |
Dec 29, 2014 | 15.21 | 15.57 | 15.19 | 15.43 | 104,541 | +0.18(+1.15%) |
Dec 26, 2014 | 15.25 | 15.38 | 15.15 | 15.25 | 55,608 | +0.07(+0.46%) |
Dec 24, 2014 | 15.22 | 15.18 | 15.18 | 15.18 | 34,735 | -0.05(-0.32%) |
Dec 23, 2014 | 15.19 | 15.35 | 15.04 | 15.23 | 130,029 | +0.07(+0.46%) |
Dec 22, 2014 | 14.97 | 15.29 | 14.96 | 15.16 | 132,536 | +0.15(+0.98%) |
Dec 19, 2014 | 15.07 | 15.07 | 14.87 | 15.01 | 591,067 | -0.09(-0.60%) |
Dec 18, 2014 | 15.05 | 15.18 | 14.92 | 15.10 | 152,559 | +0.20(+1.31%) |
Dec 17, 2014 | 14.44 | 14.94 | 14.23 | 14.91 | 187,473 | +0.50(+3.45%) |
Dec 16, 2014 | 14.43 | 14.63 | 14.33 | 14.41 | 253,279 | -0.02(-0.15%) |
Dec 15, 2014 | 14.80 | 14.91 | 14.43 | 14.43 | 180,949 | -0.33(-2.23%) |
Dec 12, 2014 | 14.71 | 15.05 | 14.70 | 14.76 | 135,535 | -0.13(-0.85%) |
Dec 11, 2014 | 14.85 | 15.15 | 14.81 | 14.89 | 144,876 | +0.10(+0.66%) |
Dec 10, 2014 | 15.22 | 15.34 | 14.77 | 14.79 | 177,083 | -0.50(-3.29%) |
Dec 09, 2014 | 14.95 | 15.38 | 14.89 | 15.29 | 313,359 | +0.43(+2.92%) |
Dec 08, 2014 | 14.96 | 15.27 | 14.79 | 14.86 | 212,286 | -0.17(-1.12%) |
Dec 05, 2014 | 14.51 | 15.12 | 14.51 | 15.03 | 280,786 | +0.50(+3.42%) |
Dec 04, 2014 | 14.47 | 14.70 | 14.35 | 14.53 | 193,707 | +0.01(+0.05%) |
Dec 03, 2014 | 14.06 | 14.56 | 13.95 | 14.52 | 199,299 | +0.43(+3.03%) |
Dec 02, 2014 | 13.64 | 14.19 | 13.64 | 14.10 | 164,830 | +0.49(+3.60%) |