Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.77 | 12.98 | 12.55 | 12.64 | 131,413 | -0.04(-0.34%) |
Feb 26, 2015 | 12.95 | 13.11 | 12.51 | 12.68 | 120,318 | -0.17(-1.33%) |
Feb 25, 2015 | 13.15 | 13.38 | 12.84 | 12.86 | 96,965 | -0.21(-1.57%) |
Feb 24, 2015 | 13.22 | 13.39 | 12.88 | 13.06 | 365,464 | -0.07(-0.52%) |
Feb 23, 2015 | 13.21 | 13.39 | 13.03 | 13.13 | 312,648 | +0.03(+0.20%) |
Feb 20, 2015 | 12.39 | 13.12 | 12.39 | 13.10 | 300,455 | +0.69(+5.57%) |
Feb 19, 2015 | 12.81 | 12.93 | 12.41 | 12.41 | 190,061 | -0.40(-3.13%) |
Feb 18, 2015 | 12.57 | 13.08 | 12.57 | 12.81 | 319,544 | +0.08(+0.60%) |
Feb 17, 2015 | 12.17 | 12.90 | 12.17 | 12.74 | 398,778 | +0.56(+4.56%) |
Feb 13, 2015 | 12.42 | 12.18 | 12.18 | 12.18 | 230,402 | -0.32(-2.53%) |
Feb 12, 2015 | 12.37 | 12.53 | 12.04 | 12.50 | 96,954 | +0.28(+2.31%) |
Feb 11, 2015 | 12.21 | 12.39 | 11.87 | 12.21 | 132,899 | -0.03(-0.21%) |
Feb 10, 2015 | 12.27 | 12.59 | 11.98 | 12.24 | 170,338 | -0.03(-0.28%) |
Feb 09, 2015 | 12.24 | 12.39 | 11.87 | 12.27 | 181,529 | -0.11(-0.90%) |
Feb 06, 2015 | 12.53 | 12.60 | 12.28 | 12.39 | 155,734 | +0.00(+0.00%) |
Feb 05, 2015 | 12.50 | 12.70 | 12.31 | 12.39 | 206,306 | +0.07(+0.56%) |
Feb 04, 2015 | 12.23 | 12.42 | 12.04 | 12.32 | 186,379 | -0.11(-0.89%) |
Feb 03, 2015 | 12.04 | 12.45 | 11.95 | 12.43 | 357,097 | +0.59(+4.98%) |
Feb 02, 2015 | 12.08 | 12.35 | 11.78 | 11.84 | 165,645 | -0.13(-1.07%) |
Jan 30, 2015 | 11.91 | 11.95 | 11.74 | 11.97 | 176,705 | +0.17(+1.45%) |
Jan 29, 2015 | 11.94 | 12.19 | 11.53 | 11.80 | 110,896 | -0.09(-0.79%) |
Jan 28, 2015 | 11.79 | 12.04 | 11.62 | 11.89 | 112,801 | -0.13(-1.07%) |
Jan 27, 2015 | 11.88 | 12.33 | 11.77 | 12.02 | 116,523 | +0.06(+0.50%) |
Jan 26, 2015 | 11.43 | 12.06 | 11.41 | 11.96 | 176,904 | +0.39(+3.40%) |
Jan 23, 2015 | 11.87 | 11.87 | 11.40 | 11.57 | 380,425 | -0.33(-2.80%) |
Jan 22, 2015 | 12.00 | 12.36 | 11.57 | 11.90 | 360,693 | +0.03(+0.29%) |
Jan 21, 2015 | 12.30 | 12.60 | 11.74 | 11.86 | 564,388 | -0.43(-3.47%) |
Jan 20, 2015 | 12.79 | 12.82 | 12.04 | 12.29 | 198,794 | -0.63(-4.89%) |
Jan 16, 2015 | 12.59 | 13.18 | 12.44 | 12.92 | 229,950 | +0.21(+1.61%) |
Jan 15, 2015 | 13.07 | 13.41 | 12.60 | 12.72 | 213,155 | -0.22(-1.72%) |
Jan 14, 2015 | 12.73 | 13.01 | 12.39 | 12.94 | 153,999 | +0.07(+0.53%) |
Jan 13, 2015 | 13.03 | 13.24 | 12.45 | 12.87 | 208,227 | -0.15(-1.12%) |
Jan 12, 2015 | 13.28 | 13.28 | 12.84 | 13.02 | 344,872 | -0.15(-1.10%) |
Jan 09, 2015 | 13.50 | 13.50 | 13.07 | 13.16 | 83,410 | -0.08(-0.58%) |
Jan 08, 2015 | 13.24 | 13.55 | 12.88 | 13.24 | 111,899 | +0.04(+0.32%) |
Jan 07, 2015 | 13.34 | 13.56 | 12.86 | 13.20 | 1,472,466 | +0.23(+1.78%) |
Jan 06, 2015 | 13.32 | 13.39 | 12.39 | 12.97 | 515,039 | -0.34(-2.57%) |
Jan 05, 2015 | 14.26 | 14.49 | 13.15 | 13.31 | 167,922 | -0.93(-6.54%) |
Jan 02, 2015 | 14.06 | 14.68 | 14.06 | 14.24 | 313,591 | -0.07(-0.48%) |
Dec 31, 2014 | 13.68 | 14.31 | 14.31 | 14.31 | 1,156,111 | +0.61(+4.43%) |
Dec 30, 2014 | 13.97 | 13.97 | 13.50 | 13.70 | 254,828 | -0.10(-0.74%) |
Dec 29, 2014 | 13.58 | 14.18 | 13.42 | 13.80 | 233,427 | +0.32(+2.34%) |
Dec 26, 2014 | 13.58 | 13.97 | 13.26 | 13.49 | 108,065 | -0.08(-0.57%) |
Dec 24, 2014 | 13.50 | 13.56 | 13.56 | 13.56 | 128,899 | +0.12(+0.89%) |
Dec 23, 2014 | 14.09 | 14.28 | 13.22 | 13.44 | 553,197 | -0.48(-3.44%) |
Dec 22, 2014 | 14.49 | 14.94 | 13.85 | 13.92 | 573,143 | -0.73(-4.96%) |
Dec 19, 2014 | 15.03 | 15.37 | 14.56 | 14.65 | 380,183 | -0.61(-3.98%) |
Dec 18, 2014 | 14.24 | 15.39 | 14.14 | 15.26 | 3,706,602 | +1.33(+9.57%) |