Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.21 | 15.94 | 13.60 | 14.15 | 7,122,235 | -1.39(-8.94%) |
Feb 26, 2015 | 15.75 | 15.79 | 15.50 | 15.54 | 1,348,985 | -0.23(-1.49%) |
Feb 25, 2015 | 15.71 | 15.80 | 15.57 | 15.78 | 1,506,062 | +0.11(+0.72%) |
Feb 24, 2015 | 15.70 | 15.92 | 15.62 | 15.66 | 1,151,097 | +0.03(+0.22%) |
Feb 23, 2015 | 15.60 | 15.67 | 15.42 | 15.63 | 1,064,238 | -0.11(-0.72%) |
Feb 20, 2015 | 15.52 | 15.79 | 15.38 | 15.74 | 1,910,362 | +0.20(+1.29%) |
Feb 19, 2015 | 15.29 | 15.58 | 15.23 | 15.54 | 4,137,995 | +0.09(+0.56%) |
Feb 18, 2015 | 15.61 | 15.69 | 15.35 | 15.46 | 5,251,174 | -0.08(-0.50%) |
Feb 17, 2015 | 15.75 | 15.91 | 15.50 | 15.53 | 2,622,120 | -0.26(-1.65%) |
Feb 13, 2015 | 15.76 | 15.79 | 15.79 | 15.79 | 2,148,830 | +0.17(+1.11%) |
Feb 12, 2015 | 15.57 | 15.67 | 15.47 | 15.62 | 1,474,338 | +0.21(+1.35%) |
Feb 11, 2015 | 15.26 | 15.57 | 15.16 | 15.41 | 1,706,310 | +0.02(+0.11%) |
Feb 10, 2015 | 15.47 | 15.62 | 15.27 | 15.39 | 2,372,823 | -0.02(-0.11%) |
Feb 09, 2015 | 15.31 | 15.69 | 15.29 | 15.41 | 2,910,119 | +0.12(+0.80%) |
Feb 06, 2015 | 15.18 | 15.38 | 15.13 | 15.29 | 1,803,711 | +0.19(+1.27%) |
Feb 05, 2015 | 15.16 | 15.28 | 15.00 | 15.10 | 5,084,611 | +0.04(+0.29%) |
Feb 04, 2015 | 15.50 | 15.52 | 14.86 | 15.06 | 2,103,273 | -0.59(-3.78%) |
Feb 03, 2015 | 15.56 | 15.79 | 15.31 | 15.65 | 2,958,156 | +0.30(+1.92%) |
Feb 02, 2015 | 14.53 | 15.36 | 14.51 | 15.35 | 2,159,127 | +0.99(+6.90%) |
Jan 30, 2015 | 14.28 | 14.58 | 14.11 | 14.36 | 2,040,169 | -0.10(-0.66%) |
Jan 29, 2015 | 14.13 | 14.51 | 14.07 | 14.46 | 2,012,620 | +0.38(+2.72%) |
Jan 28, 2015 | 14.59 | 14.64 | 14.05 | 14.07 | 1,757,902 | -0.53(-3.63%) |
Jan 27, 2015 | 14.72 | 14.87 | 14.43 | 14.60 | 1,817,364 | -0.64(-4.22%) |
Jan 26, 2015 | 15.26 | 15.39 | 15.03 | 15.25 | 2,459,836 | -0.04(-0.28%) |
Jan 23, 2015 | 14.19 | 15.31 | 14.13 | 15.29 | 3,947,746 | +1.03(+7.25%) |
Jan 22, 2015 | 14.51 | 14.78 | 14.06 | 14.26 | 3,749,263 | -0.17(-1.20%) |
Jan 21, 2015 | 13.65 | 14.44 | 13.65 | 14.43 | 4,047,748 | +0.74(+5.39%) |
Jan 20, 2015 | 13.61 | 13.80 | 13.47 | 13.69 | 2,829,215 | -0.01(-0.06%) |
Jan 16, 2015 | 13.00 | 13.71 | 12.98 | 13.70 | 2,441,227 | +0.63(+4.85%) |
Jan 15, 2015 | 13.54 | 13.67 | 12.97 | 13.07 | 2,991,993 | -0.32(-2.40%) |
Jan 14, 2015 | 13.32 | 13.62 | 12.99 | 13.39 | 3,237,968 | -0.15(-1.09%) |
Jan 13, 2015 | 13.75 | 13.87 | 13.21 | 13.54 | 2,210,284 | -0.17(-1.21%) |
Jan 12, 2015 | 13.93 | 13.93 | 13.52 | 13.70 | 1,163,802 | -0.30(-2.11%) |
Jan 09, 2015 | 14.47 | 14.60 | 13.90 | 14.00 | 1,289,893 | -0.56(-3.88%) |
Jan 08, 2015 | 14.31 | 14.62 | 14.13 | 14.56 | 1,349,884 | +0.39(+2.76%) |
Jan 07, 2015 | 14.35 | 14.46 | 14.09 | 14.17 | 945,106 | -0.03(-0.24%) |
Jan 06, 2015 | 14.31 | 14.46 | 14.06 | 14.20 | 2,087,503 | -0.15(-1.03%) |
Jan 05, 2015 | 14.54 | 14.56 | 14.21 | 14.35 | 2,999,377 | -0.38(-2.59%) |
Jan 02, 2015 | 14.73 | 14.87 | 14.47 | 14.73 | 976,228 | +0.01(+0.06%) |
Dec 31, 2014 | 15.01 | 14.73 | 14.73 | 14.73 | 1,874,183 | -0.26(-1.74%) |
Dec 30, 2014 | 14.89 | 15.06 | 14.78 | 14.99 | 1,362,839 | +0.02(+0.12%) |
Dec 29, 2014 | 15.03 | 15.30 | 14.95 | 14.97 | 1,344,459 | -0.03(-0.17%) |
Dec 26, 2014 | 14.86 | 15.12 | 14.79 | 14.99 | 1,113,131 | +0.23(+1.53%) |
Dec 24, 2014 | 14.88 | 14.77 | 14.77 | 14.77 | 1,047,019 | -0.11(-0.76%) |
Dec 23, 2014 | 14.79 | 15.06 | 14.71 | 14.88 | 1,703,453 | +0.17(+1.18%) |
Dec 22, 2014 | 14.62 | 14.79 | 14.43 | 14.71 | 1,935,824 | +0.10(+0.71%) |
Dec 19, 2014 | 14.27 | 14.63 | 14.17 | 14.60 | 4,072,021 | +0.37(+2.63%) |
Dec 18, 2014 | 14.34 | 14.38 | 14.06 | 14.23 | 2,741,443 | +0.19(+1.36%) |
Dec 17, 2014 | 13.50 | 14.08 | 13.38 | 14.04 | 3,171,875 | +0.57(+4.26%) |
Dec 16, 2014 | 13.14 | 13.77 | 13.08 | 13.47 | 4,460,462 | +0.23(+1.77%) |
Dec 15, 2014 | 13.31 | 13.54 | 13.17 | 13.23 | 3,970,398 | -0.03(-0.20%) |
Dec 12, 2014 | 13.47 | 13.70 | 12.73 | 13.26 | 9,118,539 | -0.41(-2.99%) |
Dec 11, 2014 | 13.64 | 14.02 | 13.50 | 13.67 | 5,997,510 | +0.02(+0.13%) |
Dec 10, 2014 | 14.11 | 14.21 | 13.62 | 13.65 | 4,022,650 | -0.60(-4.19%) |
Dec 09, 2014 | 13.68 | 14.40 | 13.68 | 14.24 | 5,918,250 | +0.43(+3.13%) |
Dec 08, 2014 | 14.46 | 14.49 | 13.73 | 13.81 | 3,188,716 | -0.75(-5.16%) |
Dec 05, 2014 | 14.59 | 14.81 | 14.54 | 14.56 | 1,986,240 | -0.03(-0.18%) |
Dec 04, 2014 | 14.56 | 14.70 | 14.12 | 14.59 | 2,962,766 | -0.36(-2.43%) |
Dec 03, 2014 | 14.74 | 15.33 | 14.74 | 14.95 | 1,641,122 | +0.25(+1.71%) |
Dec 02, 2014 | 14.34 | 14.89 | 14.27 | 14.70 | 3,227,773 | +0.37(+2.59%) |