Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.61 | 16.43 | 15.54 | 16.29 | 6,079,997 | +0.73(+4.68%) |
Feb 26, 2015 | 15.45 | 15.72 | 15.25 | 15.56 | 5,217,266 | -0.01(-0.06%) |
Feb 25, 2015 | 15.45 | 15.76 | 14.97 | 15.57 | 4,967,624 | +0.32(+2.12%) |
Feb 24, 2015 | 15.47 | 15.70 | 14.75 | 15.24 | 4,632,450 | -0.10(-0.63%) |
Feb 23, 2015 | 15.65 | 15.74 | 15.06 | 15.34 | 6,534,368 | -0.63(-3.93%) |
Feb 20, 2015 | 16.11 | 16.18 | 15.64 | 15.97 | 4,143,745 | -0.06(-0.38%) |
Feb 19, 2015 | 15.48 | 16.47 | 15.45 | 16.03 | 6,408,766 | -0.12(-0.76%) |
Feb 18, 2015 | 16.00 | 16.42 | 15.79 | 16.15 | 5,829,364 | +0.03(+0.16%) |
Feb 17, 2015 | 15.69 | 16.17 | 15.05 | 16.12 | 4,781,457 | +0.31(+1.98%) |
Feb 13, 2015 | 15.14 | 15.81 | 15.81 | 15.81 | 8,329,092 | +0.98(+6.64%) |
Feb 12, 2015 | 15.01 | 15.57 | 14.80 | 14.83 | 6,315,376 | +0.17(+1.13%) |
Feb 11, 2015 | 14.30 | 14.91 | 14.22 | 14.66 | 4,688,779 | +0.03(+0.24%) |
Feb 10, 2015 | 15.76 | 15.77 | 14.46 | 14.63 | 8,940,616 | -1.00(-6.41%) |
Feb 09, 2015 | 15.79 | 16.08 | 15.55 | 15.63 | 5,894,431 | -0.07(-0.44%) |
Feb 06, 2015 | 15.40 | 15.80 | 15.02 | 15.70 | 6,814,122 | +0.42(+2.74%) |
Feb 05, 2015 | 14.70 | 15.65 | 14.70 | 15.28 | 9,054,376 | +0.51(+3.48%) |
Feb 04, 2015 | 15.16 | 15.21 | 14.26 | 14.77 | 14,705,154 | -0.73(-4.72%) |
Feb 03, 2015 | 15.89 | 16.68 | 15.32 | 15.50 | 11,869,311 | +0.03(+0.23%) |
Feb 02, 2015 | 14.95 | 15.58 | 14.89 | 15.46 | 11,983,790 | +0.51(+3.38%) |
Jan 30, 2015 | 13.79 | 15.07 | 13.70 | 14.96 | 7,342,741 | +1.02(+7.32%) |
Jan 29, 2015 | 13.72 | 13.97 | 12.88 | 13.94 | 7,492,179 | +0.18(+1.33%) |
Jan 28, 2015 | 14.91 | 15.03 | 13.35 | 13.75 | 12,090,979 | -1.29(-8.55%) |
Jan 27, 2015 | 14.17 | 15.25 | 14.17 | 15.04 | 7,481,219 | +0.68(+4.77%) |
Jan 26, 2015 | 13.87 | 14.36 | 13.74 | 14.36 | 3,451,757 | +0.53(+3.85%) |
Jan 23, 2015 | 13.77 | 14.45 | 13.69 | 13.82 | 6,136,848 | -0.07(-0.50%) |
Jan 22, 2015 | 13.80 | 14.05 | 13.41 | 13.89 | 6,014,164 | +0.13(+0.95%) |
Jan 21, 2015 | 13.07 | 13.81 | 13.04 | 13.76 | 6,615,875 | +0.86(+6.69%) |
Jan 20, 2015 | 12.66 | 12.96 | 12.21 | 12.90 | 7,455,895 | +0.06(+0.48%) |
Jan 16, 2015 | 12.04 | 12.88 | 11.97 | 12.84 | 5,943,091 | +0.88(+7.36%) |
Jan 15, 2015 | 12.67 | 12.95 | 11.93 | 11.96 | 8,218,710 | -0.54(-4.32%) |
Jan 14, 2015 | 11.99 | 12.60 | 11.68 | 12.50 | 8,788,550 | +0.27(+2.21%) |
Jan 13, 2015 | 12.15 | 12.46 | 11.86 | 12.23 | 7,166,352 | +0.10(+0.79%) |
Jan 12, 2015 | 12.37 | 12.59 | 11.71 | 12.13 | 7,249,313 | -0.67(-5.24%) |
Jan 09, 2015 | 12.87 | 12.99 | 12.32 | 12.80 | 5,605,646 | -0.05(-0.41%) |
Jan 08, 2015 | 13.00 | 13.34 | 12.78 | 12.86 | 6,900,114 | +0.03(+0.27%) |
Jan 07, 2015 | 13.51 | 14.02 | 12.68 | 12.82 | 4,938,499 | -0.47(-3.54%) |
Jan 06, 2015 | 13.66 | 13.88 | 13.11 | 13.29 | 5,026,836 | -0.45(-3.30%) |
Jan 05, 2015 | 14.24 | 14.28 | 13.43 | 13.75 | 4,357,492 | -0.77(-5.29%) |
Jan 02, 2015 | 14.49 | 14.76 | 14.18 | 14.51 | 2,868,168 | +0.05(+0.36%) |
Dec 31, 2014 | 14.44 | 14.46 | 14.46 | 14.46 | 4,444,140 | -0.19(-1.31%) |
Dec 30, 2014 | 14.62 | 14.90 | 14.38 | 14.65 | 2,047,409 | -0.07(-0.47%) |
Dec 29, 2014 | 14.60 | 15.10 | 14.49 | 14.72 | 2,751,847 | +0.25(+1.75%) |
Dec 26, 2014 | 14.66 | 14.93 | 14.18 | 14.47 | 3,342,377 | -0.03(-0.18%) |
Dec 24, 2014 | 14.57 | 14.49 | 14.49 | 14.49 | 2,550,080 | -0.18(-1.25%) |
Dec 23, 2014 | 14.81 | 14.99 | 14.35 | 14.68 | 5,246,720 | -0.17(-1.17%) |
Dec 22, 2014 | 14.97 | 15.04 | 14.34 | 14.85 | 5,775,346 | -0.36(-2.35%) |
Dec 19, 2014 | 14.73 | 15.26 | 14.46 | 15.21 | 11,811,639 | +0.71(+4.87%) |
Dec 18, 2014 | 14.79 | 15.04 | 13.95 | 14.50 | 8,798,657 | +0.43(+3.07%) |
Dec 17, 2014 | 13.14 | 14.85 | 12.93 | 14.07 | 9,957,928 | +1.08(+8.28%) |
Dec 16, 2014 | 12.32 | 13.98 | 12.21 | 13.00 | 9,484,320 | +0.51(+4.05%) |
Dec 15, 2014 | 12.65 | 12.91 | 12.42 | 12.49 | 5,844,968 | -0.03(-0.21%) |
Dec 12, 2014 | 12.72 | 13.11 | 12.49 | 12.52 | 5,418,450 | -0.60(-4.58%) |
Dec 11, 2014 | 13.00 | 13.59 | 13.00 | 13.12 | 9,135,184 | +0.12(+0.91%) |
Dec 10, 2014 | 13.32 | 13.54 | 12.84 | 13.00 | 11,511,272 | -0.76(-5.51%) |
Dec 09, 2014 | 13.11 | 13.83 | 13.11 | 13.76 | 7,955,827 | +0.46(+3.47%) |
Dec 08, 2014 | 13.54 | 13.63 | 13.17 | 13.30 | 10,174,703 | -0.50(-3.63%) |
Dec 05, 2014 | 14.59 | 14.68 | 13.73 | 13.80 | 8,066,153 | -0.82(-5.63%) |
Dec 04, 2014 | 15.30 | 15.30 | 14.47 | 14.62 | 6,483,569 | -0.57(-3.76%) |
Dec 03, 2014 | 15.08 | 15.68 | 15.04 | 15.19 | 5,962,545 | -0.10(-0.62%) |
Dec 02, 2014 | 15.21 | 15.83 | 15.21 | 15.29 | 7,317,231 | -0.02(-0.11%) |