Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.83 | 13.83 | 13.63 | 13.77 | 108,019 | -0.07(-0.50%) |
Feb 26, 2015 | 13.87 | 13.89 | 13.77 | 13.83 | 106,656 | -0.03(-0.19%) |
Feb 25, 2015 | 14.00 | 14.05 | 13.75 | 13.86 | 140,819 | -0.17(-1.22%) |
Feb 24, 2015 | 14.01 | 14.21 | 13.94 | 14.03 | 145,844 | +0.02(+0.12%) |
Feb 23, 2015 | 14.00 | 14.01 | 13.75 | 14.01 | 152,125 | +0.02(+0.12%) |
Feb 20, 2015 | 13.88 | 14.02 | 13.75 | 14.00 | 210,668 | +0.09(+0.62%) |
Feb 19, 2015 | 13.73 | 14.01 | 13.71 | 13.91 | 140,067 | +0.14(+1.00%) |
Feb 18, 2015 | 13.95 | 14.06 | 13.65 | 13.77 | 139,049 | -0.26(-1.84%) |
Feb 17, 2015 | 14.35 | 14.36 | 13.99 | 14.03 | 242,633 | -0.33(-2.27%) |
Feb 13, 2015 | 14.44 | 14.36 | 14.36 | 14.36 | 331,543 | -0.03(-0.18%) |
Feb 12, 2015 | 15.74 | 15.74 | 14.07 | 14.38 | 557,359 | -1.32(-8.42%) |
Feb 11, 2015 | 15.35 | 15.76 | 15.35 | 15.71 | 167,783 | +0.12(+0.77%) |
Feb 10, 2015 | 15.29 | 15.62 | 14.92 | 15.59 | 225,225 | +0.41(+2.72%) |
Feb 09, 2015 | 15.11 | 15.41 | 14.94 | 15.17 | 193,014 | -0.03(-0.23%) |
Feb 06, 2015 | 15.14 | 15.35 | 15.06 | 15.21 | 125,598 | +0.06(+0.40%) |
Feb 05, 2015 | 15.05 | 15.31 | 14.96 | 15.15 | 116,941 | +0.11(+0.74%) |
Feb 04, 2015 | 15.06 | 15.18 | 14.75 | 15.04 | 141,413 | -0.10(-0.68%) |
Feb 03, 2015 | 15.03 | 15.29 | 14.95 | 15.14 | 125,157 | +0.17(+1.15%) |
Feb 02, 2015 | 15.24 | 15.31 | 14.86 | 14.97 | 216,960 | -0.27(-1.80%) |
Jan 30, 2015 | 15.46 | 15.47 | 15.17 | 15.24 | 249,533 | -0.21(-1.39%) |
Jan 29, 2015 | 14.61 | 15.57 | 14.61 | 15.46 | 364,279 | +0.95(+6.57%) |
Jan 28, 2015 | 14.75 | 14.75 | 14.26 | 14.50 | 170,151 | -0.25(-1.69%) |
Jan 27, 2015 | 14.78 | 14.83 | 14.56 | 14.75 | 145,977 | -0.13(-0.87%) |
Jan 26, 2015 | 14.76 | 15.04 | 14.67 | 14.88 | 190,392 | +0.10(+0.70%) |
Jan 23, 2015 | 14.64 | 14.80 | 14.58 | 14.78 | 95,789 | +0.09(+0.64%) |
Jan 22, 2015 | 14.60 | 14.77 | 14.38 | 14.68 | 113,524 | +0.09(+0.59%) |
Jan 21, 2015 | 14.86 | 14.93 | 14.59 | 14.60 | 201,034 | -0.25(-1.68%) |
Jan 20, 2015 | 14.86 | 15.03 | 14.72 | 14.85 | 196,133 | -0.01(-0.06%) |
Jan 16, 2015 | 14.53 | 14.94 | 14.53 | 14.86 | 173,678 | +0.26(+1.76%) |
Jan 15, 2015 | 14.54 | 14.83 | 14.31 | 14.60 | 293,753 | +0.08(+0.53%) |
Jan 14, 2015 | 14.05 | 14.62 | 13.78 | 14.52 | 168,354 | +0.30(+2.11%) |
Jan 13, 2015 | 13.95 | 14.27 | 13.83 | 14.22 | 285,260 | +0.34(+2.48%) |
Jan 12, 2015 | 14.09 | 14.11 | 13.78 | 13.88 | 149,492 | -0.21(-1.52%) |
Jan 09, 2015 | 14.23 | 14.30 | 14.04 | 14.09 | 84,095 | -0.20(-1.38%) |
Jan 08, 2015 | 14.19 | 14.31 | 14.07 | 14.29 | 123,006 | +0.21(+1.52%) |
Jan 07, 2015 | 14.43 | 14.43 | 13.94 | 14.07 | 132,067 | -0.27(-1.86%) |
Jan 06, 2015 | 14.64 | 14.64 | 14.02 | 14.34 | 206,226 | -0.30(-2.05%) |
Jan 05, 2015 | 14.80 | 14.94 | 14.56 | 14.64 | 113,155 | -0.22(-1.50%) |
Jan 02, 2015 | 15.16 | 15.25 | 14.74 | 14.86 | 134,202 | -0.20(-1.31%) |
Dec 31, 2014 | 15.20 | 15.06 | 15.06 | 15.06 | 93,395 | -0.14(-0.90%) |
Dec 30, 2014 | 15.19 | 15.29 | 15.12 | 15.20 | 95,181 | -0.05(-0.34%) |
Dec 29, 2014 | 15.04 | 15.41 | 15.03 | 15.25 | 205,978 | +0.23(+1.54%) |
Dec 26, 2014 | 15.14 | 15.34 | 14.89 | 15.02 | 180,794 | -0.12(-0.79%) |
Dec 24, 2014 | 14.89 | 15.14 | 15.14 | 15.14 | 166,528 | +0.24(+1.61%) |
Dec 23, 2014 | 14.86 | 14.98 | 14.68 | 14.90 | 176,974 | +0.14(+0.93%) |
Dec 22, 2014 | 14.56 | 14.79 | 14.55 | 14.76 | 101,516 | +0.23(+1.60%) |
Dec 19, 2014 | 14.56 | 14.63 | 14.48 | 14.53 | 261,503 | -0.03(-0.24%) |
Dec 18, 2014 | 14.62 | 14.71 | 14.51 | 14.56 | 271,535 | +0.05(+0.35%) |
Dec 17, 2014 | 14.42 | 14.56 | 14.37 | 14.51 | 257,900 | +0.15(+1.02%) |
Dec 16, 2014 | 14.29 | 14.66 | 14.05 | 14.37 | 284,918 | +0.08(+0.54%) |
Dec 15, 2014 | 14.11 | 14.41 | 14.01 | 14.29 | 248,065 | +0.19(+1.34%) |
Dec 12, 2014 | 14.07 | 14.19 | 13.95 | 14.10 | 293,356 | -0.12(-0.85%) |
Dec 11, 2014 | 14.17 | 14.38 | 14.16 | 14.22 | 326,263 | +0.09(+0.67%) |
Dec 10, 2014 | 14.29 | 14.41 | 14.12 | 14.13 | 339,928 | -0.23(-1.61%) |
Dec 09, 2014 | 13.96 | 14.42 | 13.90 | 14.36 | 348,882 | +0.29(+2.08%) |
Dec 08, 2014 | 14.20 | 14.29 | 13.98 | 14.07 | 185,315 | -0.11(-0.79%) |
Dec 05, 2014 | 14.15 | 14.46 | 14.15 | 14.18 | 315,589 | +0.02(+0.12%) |
Dec 04, 2014 | 14.33 | 14.42 | 14.16 | 14.16 | 370,757 | -0.11(-0.78%) |
Dec 03, 2014 | 13.83 | 14.32 | 13.82 | 14.27 | 300,578 | +0.37(+2.66%) |
Dec 02, 2014 | 13.67 | 13.92 | 13.67 | 13.90 | 204,795 | +0.28(+2.08%) |