Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.55 | 13.55 | 13.55 | 13.55 | 1,408 | +0.01(+0.07%) |
Feb 26, 2015 | 13.64 | 13.73 | 13.10 | 13.54 | 2,241 | -0.09(-0.69%) |
Feb 25, 2015 | 14.28 | 14.28 | 13.58 | 13.63 | 3,068 | -0.06(-0.41%) |
Feb 24, 2015 | 13.92 | 13.92 | 13.55 | 13.69 | 7,721 | -0.04(-0.27%) |
Feb 23, 2015 | 13.78 | 13.83 | 13.60 | 13.73 | 3,035 | -0.04(-0.28%) |
Feb 20, 2015 | 14.01 | 14.01 | 13.58 | 13.76 | 1,677 | -0.23(-1.67%) |
Feb 19, 2015 | 14.00 | 14.00 | 14.00 | 14.00 | 218 | -0.36(-2.54%) |
Feb 18, 2015 | 14.48 | 14.48 | 13.59 | 14.36 | 9,426 | +0.16(+1.12%) |
Feb 17, 2015 | 13.88 | 14.20 | 13.56 | 14.20 | 16,015 | +0.55(+4.04%) |
Feb 13, 2015 | 13.88 | 13.65 | 13.65 | 13.65 | 9,846 | -0.33(-2.34%) |
Feb 12, 2015 | 13.69 | 14.08 | 13.69 | 13.98 | 7,162 | -0.27(-1.90%) |
Feb 11, 2015 | 13.84 | 14.25 | 13.74 | 14.25 | 1,893 | +0.23(+1.67%) |
Feb 10, 2015 | 14.23 | 14.23 | 14.02 | 14.02 | 1,519 | -0.21(-1.51%) |
Feb 09, 2015 | 14.47 | 14.47 | 14.20 | 14.23 | 4,833 | -0.19(-1.30%) |
Feb 06, 2015 | 14.12 | 14.45 | 14.07 | 14.42 | 6,260 | -0.01(-0.06%) |
Feb 05, 2015 | 14.02 | 14.45 | 13.78 | 14.43 | 24,234 | +0.98(+7.30%) |
Feb 04, 2015 | 13.64 | 14.06 | 13.17 | 13.45 | 13,096 | -0.13(-0.96%) |
Feb 03, 2015 | 14.02 | 14.02 | 13.16 | 13.58 | 16,752 | -0.32(-2.29%) |
Feb 02, 2015 | 13.79 | 14.09 | 13.79 | 13.89 | 2,856 | +0.21(+1.57%) |
Jan 30, 2015 | 13.54 | 13.75 | 13.54 | 13.68 | 1,761 | +0.14(+1.03%) |
Jan 29, 2015 | 14.22 | 14.22 | 13.16 | 13.54 | 29,090 | -0.49(-3.46%) |
Jan 28, 2015 | 14.20 | 14.47 | 13.97 | 14.02 | 16,542 | +0.20(+1.42%) |
Jan 27, 2015 | 14.11 | 14.30 | 13.79 | 13.83 | 23,274 | -0.47(-3.27%) |
Jan 26, 2015 | 14.59 | 14.62 | 13.26 | 14.30 | 20,456 | -0.19(-1.29%) |
Jan 23, 2015 | 14.48 | 14.67 | 14.39 | 14.48 | 23,794 | -0.21(-1.40%) |
Jan 22, 2015 | 14.58 | 14.77 | 14.39 | 14.69 | 15,107 | -0.08(-0.57%) |
Jan 21, 2015 | 14.58 | 14.80 | 14.42 | 14.77 | 5,948 | +0.38(+2.66%) |
Jan 20, 2015 | 14.62 | 14.81 | 14.34 | 14.39 | 13,229 | -0.07(-0.52%) |
Jan 16, 2015 | 14.34 | 14.48 | 14.30 | 14.46 | 3,212 | +0.17(+1.18%) |
Jan 15, 2015 | 14.45 | 14.80 | 14.30 | 14.30 | 9,722 | -0.18(-1.23%) |
Jan 14, 2015 | 14.94 | 14.94 | 13.76 | 14.47 | 8,557 | +0.32(+2.24%) |
Jan 13, 2015 | 14.95 | 15.23 | 13.87 | 14.16 | 25,171 | -0.69(-4.63%) |
Jan 12, 2015 | 14.20 | 15.37 | 13.09 | 14.84 | 67,778 | +2.32(+18.54%) |
Jan 09, 2015 | 12.60 | 12.60 | 11.94 | 12.52 | 14,050 | +0.60(+5.02%) |
Jan 08, 2015 | 12.10 | 12.55 | 11.92 | 11.92 | 17,956 | -0.20(-1.62%) |
Jan 07, 2015 | 12.14 | 12.14 | 12.01 | 12.12 | 7,489 | +0.11(+0.93%) |
Jan 06, 2015 | 12.02 | 12.09 | 12.01 | 12.01 | 3,072 | +0.00(+0.00%) |
Jan 05, 2015 | 12.13 | 12.15 | 12.00 | 12.01 | 4,825 | +0.09(+0.78%) |
Jan 02, 2015 | 11.96 | 12.15 | 11.89 | 11.91 | 7,421 | -0.14(-1.16%) |
Dec 31, 2014 | 11.94 | 12.05 | 12.05 | 12.05 | 8,454 | +0.05(+0.39%) |
Dec 30, 2014 | 12.05 | 12.15 | 11.87 | 12.01 | 6,838 | +0.00(+0.00%) |
Dec 29, 2014 | 11.96 | 12.15 | 11.78 | 12.01 | 12,849 | +0.10(+0.86%) |
Dec 26, 2014 | 11.87 | 11.90 | 11.87 | 11.90 | 1,332 | +0.09(+0.79%) |
Dec 24, 2014 | 11.88 | 11.81 | 11.81 | 11.81 | 3,745 | +0.13(+1.12%) |
Dec 23, 2014 | 12.24 | 12.24 | 11.57 | 11.68 | 27,226 | +0.15(+1.30%) |
Dec 22, 2014 | 10.14 | 12.13 | 10.14 | 11.53 | 83,448 | +1.67(+16.97%) |
Dec 19, 2014 | 9.811 | 9.960 | 9.596 | 9.858 | 9,684 | +0.12(+1.25%) |
Dec 18, 2014 | 9.549 | 9.755 | 9.512 | 9.736 | 10,962 | +0.37(+3.99%) |
Dec 17, 2014 | 9.437 | 9.503 | 9.344 | 9.362 | 12,589 | +0.07(+0.70%) |
Dec 16, 2014 | 9.390 | 9.531 | 9.297 | 9.297 | 8,601 | +0.10(+1.12%) |
Dec 15, 2014 | 9.632 | 9.632 | 9.148 | 9.194 | 4,226 | -0.20(-2.09%) |
Dec 12, 2014 | 9.390 | 9.577 | 9.362 | 9.390 | 6,942 | +0.05(+0.50%) |
Dec 11, 2014 | 9.241 | 9.367 | 9.129 | 9.344 | 2,226 | +0.23(+2.56%) |
Dec 10, 2014 | 9.227 | 9.344 | 9.110 | 9.110 | 14,969 | -0.12(-1.32%) |
Dec 09, 2014 | 9.308 | 9.308 | 9.017 | 9.232 | 4,243 | +0.21(+2.38%) |
Dec 08, 2014 | 8.736 | 9.017 | 8.727 | 9.017 | 18,625 | +0.37(+4.32%) |
Dec 05, 2014 | 8.662 | 8.662 | 8.297 | 8.643 | 16,450 | -0.01(-0.11%) |
Dec 04, 2014 | 8.503 | 8.662 | 8.381 | 8.652 | 925 | +0.20(+2.32%) |
Dec 03, 2014 | 8.363 | 8.456 | 8.363 | 8.456 | 9,776 | +0.21(+2.53%) |
Dec 02, 2014 | 8.400 | 8.409 | 8.232 | 8.248 | 1,337 | -0.11(-1.26%) |