Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.07 | 13.07 | 12.93 | 12.93 | 894 | -0.18(-1.37%) |
Feb 26, 2015 | 13.08 | 13.27 | 13.08 | 13.11 | 1,555 | -0.27(-2.02%) |
Feb 25, 2015 | 13.36 | 13.38 | 13.24 | 13.38 | 5,243 | -0.06(-0.45%) |
Feb 24, 2015 | 13.45 | 13.09 | 13.44 | 2,802 | +0.35(+2.67%) | |
Feb 23, 2015 | 13.11 | 13.20 | 13.04 | 13.09 | 2,298 | -0.07(-0.53%) |
Feb 20, 2015 | 13.09 | 13.16 | 12.99 | 13.16 | 4,548 | -0.07(-0.53%) |
Feb 19, 2015 | 13.26 | 13.39 | 13.15 | 13.23 | 4,854 | -0.18(-1.34%) |
Feb 18, 2015 | 13.27 | 13.41 | 13.27 | 13.41 | 24,413 | +0.01(+0.07%) |
Feb 17, 2015 | 13.47 | 13.50 | 13.36 | 13.40 | 21,790 | -0.34(-2.47%) |
Feb 13, 2015 | 13.74 | 13.74 | 13.74 | 0 | +0.15(+1.10%) | |
Feb 12, 2015 | 13.35 | 13.63 | 13.33 | 13.59 | 172,957 | +0.54(+4.14%) |
Feb 11, 2015 | 12.85 | 13.07 | 12.85 | 13.05 | 437,745 | -0.25(-1.88%) |
Feb 10, 2015 | 13.22 | 13.45 | 13.22 | 13.30 | 478,852 | -0.59(-4.25%) |
Feb 09, 2015 | 13.99 | 13.99 | 13.87 | 13.89 | 257,274 | +0.01(+0.07%) |
Feb 06, 2015 | 13.91 | 13.96 | 13.85 | 13.88 | 2,298 | -0.05(-0.36%) |
Feb 05, 2015 | 13.75 | 13.93 | 13.75 | 13.93 | 4,172 | +0.57(+4.27%) |
Feb 04, 2015 | 13.49 | 13.54 | 13.36 | 13.36 | 10,371 | -0.29(-2.12%) |
Feb 03, 2015 | 13.60 | 13.67 | 13.55 | 13.65 | 4,403 | +0.50(+3.80%) |
Feb 02, 2015 | 13.22 | 13.29 | 13.14 | 13.15 | 11,579 | +0.06(+0.46%) |
Jan 30, 2015 | 13.23 | 13.23 | 13.09 | 13.09 | 10,421 | -0.12(-0.91%) |
Jan 29, 2015 | 13.19 | 13.21 | 13.06 | 13.21 | 5,850 | -0.02(-0.15%) |
Jan 28, 2015 | 13.24 | 13.37 | 13.19 | 13.23 | 16,485 | -0.28(-2.07%) |
Jan 27, 2015 | 13.19 | 13.54 | 13.19 | 13.51 | 8,357 | -0.16(-1.17%) |
Jan 26, 2015 | 13.47 | 13.70 | 13.47 | 13.67 | 15,476 | +0.39(+2.94%) |
Jan 23, 2015 | 13.23 | 13.32 | 13.21 | 13.28 | 26,901 | -0.19(-1.41%) |
Jan 22, 2015 | 13.41 | 13.60 | 13.37 | 13.47 | 114,666 | +0.44(+3.38%) |
Jan 21, 2015 | 12.95 | 13.03 | 12.95 | 13.03 | 11,979 | +0.07(+0.54%) |
Jan 20, 2015 | 12.94 | 12.97 | 12.82 | 12.96 | 16,721 | -0.21(-1.59%) |
Jan 16, 2015 | 13.17 | 13.17 | 13.17 | 0 | +0.08(+0.61%) | |
Jan 15, 2015 | 13.06 | 13.22 | 13.06 | 13.09 | 16,041 | -0.12(-0.91%) |
Jan 14, 2015 | 13.22 | 13.28 | 13.20 | 13.21 | 30,182 | +0.34(+2.64%) |
Jan 13, 2015 | 12.87 | 0 | +0.06(+0.47%) | |||
Jan 12, 2015 | 12.74 | 12.81 | 12.74 | 12.81 | 31,302 | +0.03(+0.23%) |
Jan 09, 2015 | 12.72 | 12.80 | 12.72 | 12.78 | 21,769 | +0.09(+0.71%) |
Jan 08, 2015 | 12.72 | 12.72 | 12.66 | 12.69 | 14,019 | +0.00(+0.00%) |
Jan 07, 2015 | 12.62 | 12.69 | 12.57 | 12.69 | 21,183 | +0.18(+1.44%) |
Jan 06, 2015 | 12.58 | 12.63 | 12.44 | 12.51 | 7,031 | +0.04(+0.32%) |
Jan 05, 2015 | 12.64 | 12.64 | 12.44 | 12.47 | 16,115 | -0.52(-4.00%) |
Jan 02, 2015 | 12.93 | 12.99 | 12.93 | 12.99 | 7,858 | -0.23(-1.74%) |
Dec 31, 2014 | 13.22 | 13.22 | 13.22 | 0 | -0.07(-0.53%) | |
Dec 30, 2014 | 13.41 | 13.41 | 13.22 | 13.29 | 4,962 | -0.33(-2.42%) |
Dec 29, 2014 | 13.66 | 13.72 | 13.62 | 13.62 | 7,331 | +0.39(+2.95%) |
Dec 26, 2014 | 13.10 | 13.23 | 13.10 | 13.23 | 6,092 | +0.12(+0.95%) |
Dec 24, 2014 | 13.11 | 13.11 | 13.11 | 0 | +0.11(+0.81%) | |
Dec 23, 2014 | 13.04 | 13.06 | 13.00 | 13.00 | 7,248 | +0.04(+0.31%) |
Dec 22, 2014 | 12.92 | 13.01 | 12.90 | 12.96 | 9,193 | +0.07(+0.54%) |
Dec 19, 2014 | 12.83 | 12.94 | 12.78 | 12.89 | 13,373 | +0.15(+1.18%) |
Dec 18, 2014 | 12.62 | 12.74 | 12.58 | 12.74 | 14,186 | +0.43(+3.49%) |
Dec 17, 2014 | 12.35 | 12.35 | 12.23 | 12.31 | 19,216 | -0.08(-0.65%) |
Dec 16, 2014 | 12.41 | 12.52 | 12.35 | 12.39 | 11,920 | +0.26(+2.14%) |
Dec 15, 2014 | 12.32 | 12.32 | 12.06 | 12.13 | 15,318 | -0.14(-1.14%) |
Dec 12, 2014 | 12.26 | 12.33 | 12.23 | 12.27 | 15,442 | -0.06(-0.49%) |
Dec 11, 2014 | 12.56 | 12.58 | 12.30 | 12.33 | 129,773 | -0.02(-0.16%) |
Dec 10, 2014 | 12.55 | 12.55 | 12.35 | 12.35 | 52,229 | -0.18(-1.44%) |
Dec 09, 2014 | 12.60 | 12.61 | 12.44 | 12.53 | 19,341 | -0.04(-0.32%) |
Dec 08, 2014 | 12.55 | 12.64 | 12.51 | 12.57 | 8,346 | -0.04(-0.32%) |
Dec 05, 2014 | 12.80 | 12.80 | 12.61 | 12.61 | 49,442 | -0.18(-1.41%) |
Dec 04, 2014 | 12.62 | 12.81 | 12.62 | 12.79 | 11,650 | +0.17(+1.35%) |
Dec 03, 2014 | 12.53 | 12.62 | 12.49 | 12.62 | 15,056 | -0.16(-1.25%) |
Dec 02, 2014 | 12.79 | 12.82 | 12.70 | 12.78 | 226,692 | -0.44(-3.33%) |