Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.72 | 15.81 | 15.55 | 15.59 | 533,483 | +0.29(+1.86%) |
Feb 26, 2015 | 15.41 | 15.43 | 15.30 | 15.31 | 457,343 | -0.29(-1.88%) |
Feb 25, 2015 | 15.61 | 15.61 | 15.52 | 15.60 | 347,334 | +0.05(+0.32%) |
Feb 24, 2015 | 15.50 | 15.57 | 15.44 | 15.55 | 242,768 | -0.04(-0.23%) |
Feb 23, 2015 | 15.49 | 15.60 | 15.47 | 15.59 | 367,181 | +0.25(+1.63%) |
Feb 20, 2015 | 15.25 | 15.37 | 15.17 | 15.34 | 232,545 | -0.01(-0.09%) |
Feb 19, 2015 | 15.30 | 15.44 | 15.27 | 15.35 | 310,568 | +0.10(+0.66%) |
Feb 18, 2015 | 15.22 | 15.27 | 15.12 | 15.25 | 411,387 | +0.19(+1.28%) |
Feb 17, 2015 | 15.06 | 15.09 | 14.97 | 15.06 | 369,516 | +0.08(+0.52%) |
Feb 13, 2015 | 15.07 | 14.98 | 14.98 | 14.98 | 452,594 | -0.14(-0.94%) |
Feb 12, 2015 | 15.05 | 15.17 | 15.02 | 15.12 | 335,476 | +0.19(+1.24%) |
Feb 11, 2015 | 14.89 | 14.96 | 14.82 | 14.94 | 416,630 | -0.12(-0.81%) |
Feb 10, 2015 | 15.07 | 15.09 | 14.96 | 15.06 | 591,203 | +0.24(+1.64%) |
Feb 09, 2015 | 14.68 | 14.87 | 14.68 | 14.82 | 346,749 | -0.10(-0.67%) |
Feb 06, 2015 | 14.94 | 15.03 | 14.88 | 14.92 | 374,576 | +0.05(+0.34%) |
Feb 05, 2015 | 14.82 | 14.87 | 14.69 | 14.87 | 405,196 | +0.02(+0.14%) |
Feb 04, 2015 | 14.71 | 14.92 | 14.67 | 14.84 | 578,736 | +0.09(+0.63%) |
Feb 03, 2015 | 14.61 | 14.78 | 14.57 | 14.75 | 595,160 | +0.11(+0.73%) |
Feb 02, 2015 | 14.63 | 14.66 | 14.47 | 14.64 | 473,296 | +0.19(+1.28%) |
Jan 30, 2015 | 14.59 | 14.64 | 14.44 | 14.46 | 359,887 | -0.22(-1.51%) |
Jan 29, 2015 | 14.64 | 14.68 | 14.57 | 14.68 | 784,007 | +0.29(+2.03%) |
Jan 28, 2015 | 14.54 | 14.58 | 14.38 | 14.39 | 555,297 | +0.03(+0.20%) |
Jan 27, 2015 | 14.32 | 14.41 | 14.26 | 14.36 | 646,123 | -0.19(-1.32%) |
Jan 26, 2015 | 14.37 | 14.57 | 14.31 | 14.55 | 391,522 | +0.15(+1.04%) |
Jan 23, 2015 | 14.28 | 14.50 | 14.28 | 14.40 | 506,568 | +0.19(+1.30%) |
Jan 22, 2015 | 14.13 | 14.24 | 14.05 | 14.22 | 572,383 | +0.19(+1.32%) |
Jan 21, 2015 | 13.98 | 14.05 | 13.89 | 14.03 | 2,034,341 | +0.66(+4.97%) |
Jan 20, 2015 | 13.47 | 13.49 | 13.32 | 13.37 | 676,173 | +0.09(+0.70%) |
Jan 16, 2015 | 13.17 | 13.29 | 13.10 | 13.27 | 588,776 | +0.24(+1.81%) |
Jan 15, 2015 | 12.97 | 13.08 | 12.90 | 13.04 | 399,206 | +0.06(+0.49%) |
Jan 14, 2015 | 12.89 | 13.00 | 12.87 | 12.97 | 600,296 | +0.11(+0.83%) |
Jan 13, 2015 | 13.02 | 13.02 | 12.81 | 12.87 | 613,058 | +0.16(+1.24%) |
Jan 12, 2015 | 12.87 | 12.91 | 12.67 | 12.71 | 861,213 | -0.05(-0.39%) |
Jan 09, 2015 | 12.85 | 12.96 | 12.73 | 12.76 | 475,908 | +0.16(+1.30%) |
Jan 08, 2015 | 12.52 | 12.70 | 12.52 | 12.60 | 402,919 | +0.21(+1.73%) |
Jan 07, 2015 | 12.37 | 12.45 | 12.28 | 12.38 | 692,992 | -0.10(-0.80%) |
Jan 06, 2015 | 12.57 | 12.58 | 12.40 | 12.48 | 672,644 | -0.21(-1.69%) |
Jan 05, 2015 | 12.74 | 12.77 | 12.62 | 12.70 | 507,103 | -0.21(-1.66%) |
Jan 02, 2015 | 12.92 | 12.99 | 12.89 | 12.91 | 266,579 | -0.26(-1.95%) |
Dec 31, 2014 | 13.24 | 13.17 | 13.17 | 13.17 | 280,244 | +0.17(+1.32%) |
Dec 30, 2014 | 13.06 | 13.10 | 12.99 | 13.00 | 462,683 | -0.18(-1.35%) |
Dec 29, 2014 | 13.20 | 13.26 | 13.17 | 13.17 | 359,269 | -0.09(-0.70%) |
Dec 26, 2014 | 13.23 | 13.30 | 13.21 | 13.27 | 211,857 | +0.08(+0.60%) |
Dec 24, 2014 | 13.21 | 13.19 | 13.19 | 13.19 | 287,951 | -0.01(-0.05%) |
Dec 23, 2014 | 13.09 | 13.23 | 13.07 | 13.20 | 470,217 | -0.03(-0.22%) |
Dec 22, 2014 | 13.22 | 13.27 | 13.17 | 13.22 | 474,180 | -0.01(-0.05%) |
Dec 19, 2014 | 13.19 | 13.28 | 13.12 | 13.23 | 1,447,155 | -0.16(-1.23%) |
Dec 18, 2014 | 13.23 | 13.40 | 13.21 | 13.40 | 580,131 | +0.42(+3.25%) |
Dec 17, 2014 | 12.90 | 13.06 | 12.86 | 12.97 | 754,287 | +0.15(+1.17%) |
Dec 16, 2014 | 12.72 | 12.98 | 12.67 | 12.82 | 967,291 | +0.33(+2.63%) |
Dec 15, 2014 | 12.75 | 12.81 | 12.44 | 12.50 | 582,616 | -0.19(-1.52%) |
Dec 12, 2014 | 12.93 | 12.99 | 12.69 | 12.69 | 568,898 | -0.39(-3.00%) |
Dec 11, 2014 | 13.12 | 13.17 | 13.06 | 13.08 | 420,105 | -0.17(-1.29%) |
Dec 10, 2014 | 13.34 | 13.36 | 13.24 | 13.25 | 422,223 | -0.15(-1.12%) |
Dec 09, 2014 | 13.39 | 13.43 | 13.30 | 13.40 | 806,593 | -0.16(-1.16%) |
Dec 08, 2014 | 13.61 | 13.64 | 13.52 | 13.56 | 444,743 | -0.09(-0.68%) |
Dec 05, 2014 | 13.64 | 13.67 | 13.57 | 13.65 | 558,646 | -0.02(-0.16%) |
Dec 04, 2014 | 13.66 | 13.70 | 13.58 | 13.67 | 393,634 | -0.02(-0.16%) |
Dec 03, 2014 | 13.72 | 13.75 | 13.65 | 13.70 | 385,818 | -0.06(-0.42%) |
Dec 02, 2014 | 13.73 | 13.78 | 13.69 | 13.75 | 757,597 | -0.07(-0.52%) |