Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.10 | 12.40 | 11.50 | 11.80 | 13,889 | -0.50(-4.07%) |
Feb 26, 2015 | 12.40 | 12.70 | 12.30 | 12.30 | 5,668 | -0.19(-1.52%) |
Feb 25, 2015 | 12.20 | 12.50 | 12.20 | 12.49 | 1,967 | +0.19(+1.54%) |
Feb 24, 2015 | 12.40 | 12.50 | 12.26 | 12.30 | 5,210 | -0.20(-1.60%) |
Feb 23, 2015 | 13.80 | 13.80 | 12.40 | 12.50 | 28,450 | -1.00(-7.41%) |
Feb 20, 2015 | 13.60 | 13.60 | 13.30 | 13.50 | 2,457 | +0.20(+1.50%) |
Feb 19, 2015 | 13.20 | 13.49 | 13.20 | 13.30 | 3,232 | +0.10(+0.76%) |
Feb 18, 2015 | 13.30 | 13.80 | 13.20 | 13.20 | 5,675 | -0.10(-0.75%) |
Feb 17, 2015 | 14.00 | 14.00 | 13.10 | 13.30 | 14,971 | -0.50(-3.62%) |
Feb 13, 2015 | 14.00 | 13.80 | 13.80 | 13.80 | 20,260 | -0.20(-1.43%) |
Feb 12, 2015 | 14.40 | 14.70 | 13.90 | 14.00 | 21,444 | +0.10(+0.72%) |
Feb 11, 2015 | 14.00 | 14.30 | 13.90 | 13.90 | 4,313 | +0.00(+0.00%) |
Feb 10, 2015 | 14.30 | 14.40 | 13.90 | 13.90 | 9,280 | -0.20(-1.42%) |
Feb 09, 2015 | 13.80 | 14.30 | 13.80 | 14.10 | 8,101 | +0.27(+1.94%) |
Feb 06, 2015 | 14.00 | 14.20 | 13.80 | 13.83 | 3,987 | -0.17(-1.20%) |
Feb 05, 2015 | 14.90 | 14.90 | 13.85 | 14.00 | 9,278 | -0.50(-3.44%) |
Feb 04, 2015 | 15.80 | 16.00 | 14.50 | 14.50 | 8,712 | -1.20(-7.65%) |
Feb 03, 2015 | 14.70 | 15.70 | 14.30 | 15.70 | 23,799 | +1.38(+9.60%) |
Feb 02, 2015 | 14.00 | 14.80 | 14.00 | 14.32 | 4,570 | +0.10(+0.70%) |
Jan 30, 2015 | 14.07 | 14.30 | 14.00 | 14.22 | 2,285 | -0.28(-1.90%) |
Jan 29, 2015 | 14.70 | 14.71 | 14.40 | 14.50 | 3,908 | -0.20(-1.35%) |
Jan 28, 2015 | 14.10 | 15.00 | 14.10 | 14.70 | 4,972 | +0.60(+4.26%) |
Jan 27, 2015 | 14.20 | 14.70 | 14.00 | 14.10 | 4,205 | -0.50(-3.42%) |
Jan 26, 2015 | 14.79 | 14.80 | 14.30 | 14.60 | 1,773 | -0.30(-2.01%) |
Jan 23, 2015 | 13.80 | 14.95 | 13.80 | 14.90 | 14,956 | +1.20(+8.76%) |
Jan 22, 2015 | 13.70 | 13.90 | 13.50 | 13.70 | 3,423 | +0.10(+0.74%) |
Jan 21, 2015 | 13.60 | 13.80 | 13.60 | 13.60 | 1,553 | -0.10(-0.73%) |
Jan 20, 2015 | 13.70 | 14.30 | 13.60 | 13.70 | 4,052 | +0.10(+0.74%) |
Jan 16, 2015 | 13.70 | 14.20 | 13.60 | 13.60 | 2,943 | +0.00(+0.00%) |
Jan 15, 2015 | 14.28 | 14.30 | 13.60 | 13.60 | 5,283 | -0.30(-2.16%) |
Jan 14, 2015 | 14.20 | 14.60 | 13.90 | 13.90 | 2,171 | -0.40(-2.80%) |
Jan 13, 2015 | 14.90 | 14.90 | 14.00 | 14.30 | 2,959 | -0.70(-4.67%) |
Jan 12, 2015 | 14.30 | 15.00 | 14.20 | 15.00 | 5,479 | +0.60(+4.17%) |
Jan 09, 2015 | 13.10 | 14.60 | 13.10 | 14.40 | 5,426 | +0.90(+6.67%) |
Jan 08, 2015 | 14.70 | 14.70 | 13.50 | 13.50 | 7,350 | -1.10(-7.53%) |
Jan 07, 2015 | 13.70 | 15.80 | 13.50 | 14.60 | 13,678 | +0.90(+6.57%) |
Jan 06, 2015 | 14.00 | 14.30 | 13.60 | 13.70 | 4,431 | -0.30(-2.14%) |
Jan 05, 2015 | 14.90 | 14.90 | 13.50 | 14.00 | 7,675 | -0.80(-5.41%) |
Jan 02, 2015 | 14.70 | 15.30 | 14.50 | 14.80 | 4,812 | +0.10(+0.68%) |
Dec 31, 2014 | 15.70 | 14.70 | 14.70 | 14.70 | 18,290 | -0.80(-5.16%) |
Dec 30, 2014 | 13.20 | 19.20 | 13.20 | 15.50 | 92,591 | +2.30(+17.42%) |
Dec 29, 2014 | 13.34 | 14.00 | 12.80 | 13.20 | 9,478 | -0.10(-0.74%) |
Dec 26, 2014 | 13.00 | 13.90 | 12.80 | 13.30 | 8,703 | -0.00(-0.01%) |
Dec 24, 2014 | 13.70 | 13.30 | 13.30 | 13.30 | 7,420 | -0.30(-2.21%) |
Dec 23, 2014 | 13.10 | 13.90 | 13.10 | 13.60 | 5,566 | +0.60(+4.62%) |
Dec 22, 2014 | 12.60 | 13.80 | 12.20 | 13.00 | 14,924 | +0.40(+3.17%) |
Dec 19, 2014 | 11.90 | 12.70 | 11.90 | 12.60 | 4,216 | +0.50(+4.13%) |
Dec 18, 2014 | 12.00 | 12.60 | 11.90 | 12.10 | 17,817 | +0.10(+0.83%) |
Dec 17, 2014 | 12.00 | 12.40 | 12.00 | 12.00 | 15,525 | -0.30(-2.44%) |
Dec 16, 2014 | 12.20 | 12.30 | 12.00 | 12.30 | 35,176 | +0.10(+0.82%) |
Dec 15, 2014 | 13.00 | 13.00 | 12.20 | 12.20 | 21,482 | -0.70(-5.43%) |
Dec 12, 2014 | 13.00 | 13.60 | 12.50 | 12.90 | 19,737 | -0.20(-1.53%) |
Dec 11, 2014 | 13.40 | 13.40 | 13.00 | 13.10 | 5,966 | -0.30(-2.24%) |
Dec 10, 2014 | 13.10 | 13.60 | 13.10 | 13.40 | 6,405 | +0.10(+0.75%) |
Dec 09, 2014 | 13.40 | 13.60 | 13.12 | 13.30 | 14,873 | +0.20(+1.53%) |
Dec 08, 2014 | 13.00 | 14.10 | 13.00 | 13.10 | 4,690 | +0.20(+1.55%) |
Dec 05, 2014 | 12.70 | 13.35 | 12.70 | 12.90 | 9,064 | +0.10(+0.78%) |
Dec 04, 2014 | 14.30 | 14.30 | 12.50 | 12.80 | 44,681 | -1.20(-8.57%) |
Dec 03, 2014 | 15.10 | 15.50 | 13.80 | 14.00 | 24,683 | -1.20(-7.89%) |
Dec 02, 2014 | 15.46 | 15.90 | 15.20 | 15.20 | 12,027 | -0.20(-1.30%) |