Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.89 | 13.06 | 12.65 | 12.71 | 103,680 | -0.19(-1.47%) |
Feb 26, 2015 | 12.85 | 13.05 | 12.75 | 12.90 | 177,581 | -0.01(-0.08%) |
Feb 25, 2015 | 13.22 | 13.47 | 12.66 | 12.91 | 260,623 | -0.31(-2.34%) |
Feb 24, 2015 | 13.42 | 13.49 | 13.16 | 13.22 | 86,175 | -0.16(-1.20%) |
Feb 23, 2015 | 13.12 | 13.57 | 13.01 | 13.38 | 49,351 | +0.16(+1.21%) |
Feb 20, 2015 | 13.19 | 13.35 | 13.02 | 13.22 | 63,786 | +0.05(+0.38%) |
Feb 19, 2015 | 13.13 | 13.32 | 13.11 | 13.17 | 43,890 | -0.03(-0.23%) |
Feb 18, 2015 | 13.14 | 13.23 | 12.85 | 13.20 | 72,436 | +0.06(+0.46%) |
Feb 17, 2015 | 13.49 | 13.59 | 13.00 | 13.14 | 81,859 | -0.37(-2.74%) |
Feb 13, 2015 | 13.28 | 13.51 | 13.51 | 13.51 | 90,400 | +0.21(+1.58%) |
Feb 12, 2015 | 13.26 | 13.30 | 13.00 | 13.30 | 67,821 | +0.14(+1.06%) |
Feb 11, 2015 | 12.89 | 13.23 | 12.89 | 13.16 | 72,415 | +0.23(+1.78%) |
Feb 10, 2015 | 13.01 | 13.19 | 12.90 | 12.93 | 92,814 | +0.09(+0.70%) |
Feb 09, 2015 | 13.13 | 13.19 | 12.69 | 12.84 | 93,587 | -0.40(-3.02%) |
Feb 06, 2015 | 13.30 | 13.60 | 13.10 | 13.24 | 87,879 | -0.02(-0.15%) |
Feb 05, 2015 | 12.76 | 13.51 | 12.76 | 13.26 | 125,045 | +0.22(+1.69%) |
Feb 04, 2015 | 13.05 | 13.19 | 12.79 | 13.04 | 84,146 | -0.12(-0.91%) |
Feb 03, 2015 | 13.32 | 13.56 | 13.06 | 13.16 | 140,381 | -0.05(-0.38%) |
Feb 02, 2015 | 12.98 | 13.45 | 12.57 | 13.21 | 125,747 | +0.33(+2.56%) |
Jan 30, 2015 | 13.17 | 13.40 | 12.85 | 12.88 | 169,734 | -0.43(-3.23%) |
Jan 29, 2015 | 13.19 | 13.35 | 12.93 | 13.31 | 141,662 | +0.20(+1.53%) |
Jan 28, 2015 | 13.64 | 13.73 | 12.96 | 13.11 | 148,959 | -0.40(-2.96%) |
Jan 27, 2015 | 13.06 | 13.66 | 13.06 | 13.51 | 90,565 | +0.23(+1.73%) |
Jan 26, 2015 | 13.15 | 13.31 | 12.95 | 13.28 | 95,002 | +0.13(+0.99%) |
Jan 23, 2015 | 13.13 | 13.24 | 12.95 | 13.15 | 38,015 | +0.06(+0.46%) |
Jan 22, 2015 | 12.96 | 13.14 | 12.54 | 13.09 | 151,065 | +0.29(+2.27%) |
Jan 21, 2015 | 13.08 | 13.13 | 12.68 | 12.80 | 124,038 | -0.31(-2.36%) |
Jan 20, 2015 | 13.40 | 13.59 | 12.83 | 13.11 | 159,176 | -0.29(-2.16%) |
Jan 16, 2015 | 13.06 | 13.48 | 13.06 | 13.40 | 76,814 | +0.29(+2.21%) |
Jan 15, 2015 | 13.54 | 13.55 | 12.95 | 13.11 | 75,145 | -0.40(-2.96%) |
Jan 14, 2015 | 13.38 | 13.73 | 13.10 | 13.51 | 158,239 | -0.07(-0.52%) |
Jan 13, 2015 | 13.50 | 14.00 | 13.28 | 13.58 | 296,241 | +0.60(+4.62%) |
Jan 12, 2015 | 13.13 | 13.24 | 12.96 | 12.98 | 73,215 | -0.12(-0.92%) |
Jan 09, 2015 | 13.29 | 13.31 | 13.03 | 13.10 | 81,053 | -0.23(-1.73%) |
Jan 08, 2015 | 13.36 | 13.51 | 13.13 | 13.33 | 86,623 | +0.15(+1.14%) |
Jan 07, 2015 | 13.38 | 13.38 | 12.88 | 13.18 | 101,172 | +0.02(+0.15%) |
Jan 06, 2015 | 13.63 | 13.74 | 12.80 | 13.16 | 141,585 | -0.37(-2.73%) |
Jan 05, 2015 | 13.80 | 14.40 | 13.40 | 13.53 | 274,329 | -0.34(-2.45%) |
Jan 02, 2015 | 13.72 | 14.03 | 13.45 | 13.87 | 149,690 | +0.26(+1.91%) |
Dec 31, 2014 | 13.66 | 13.61 | 13.61 | 13.61 | 170,500 | +0.01(+0.07%) |
Dec 30, 2014 | 13.63 | 13.71 | 13.04 | 13.60 | 559,494 | -0.11(-0.80%) |
Dec 29, 2014 | 13.66 | 13.85 | 13.42 | 13.71 | 94,089 | +0.01(+0.07%) |
Dec 26, 2014 | 13.76 | 13.85 | 13.61 | 13.70 | 39,688 | +0.03(+0.22%) |
Dec 24, 2014 | 13.66 | 13.67 | 13.67 | 13.67 | 47,700 | +0.06(+0.44%) |
Dec 23, 2014 | 13.98 | 13.98 | 13.41 | 13.61 | 86,712 | -0.20(-1.45%) |
Dec 22, 2014 | 13.57 | 13.85 | 13.44 | 13.81 | 80,847 | +0.24(+1.77%) |
Dec 19, 2014 | 13.37 | 13.71 | 13.15 | 13.57 | 384,615 | +0.18(+1.31%) |
Dec 18, 2014 | 13.29 | 13.48 | 12.96 | 13.39 | 104,107 | +0.40(+3.12%) |
Dec 17, 2014 | 12.13 | 13.01 | 12.13 | 12.99 | 137,715 | +0.86(+7.09%) |
Dec 16, 2014 | 12.34 | 12.67 | 12.12 | 12.13 | 192,896 | -0.25(-2.02%) |
Dec 15, 2014 | 13.24 | 13.41 | 12.38 | 12.38 | 223,265 | -0.78(-5.93%) |
Dec 12, 2014 | 13.19 | 13.55 | 13.05 | 13.16 | 201,200 | -0.22(-1.64%) |
Dec 11, 2014 | 13.29 | 13.62 | 13.24 | 13.38 | 198,840 | +0.17(+1.29%) |
Dec 10, 2014 | 13.13 | 13.73 | 12.94 | 13.21 | 222,604 | +0.05(+0.38%) |
Dec 09, 2014 | 12.75 | 13.33 | 12.75 | 13.16 | 200,998 | +0.24(+1.86%) |
Dec 08, 2014 | 12.90 | 13.36 | 12.83 | 12.92 | 115,490 | -0.06(-0.46%) |
Dec 05, 2014 | 12.40 | 13.14 | 12.39 | 12.98 | 126,216 | +0.62(+5.02%) |
Dec 04, 2014 | 12.43 | 12.50 | 11.95 | 12.36 | 163,038 | -0.05(-0.40%) |
Dec 03, 2014 | 11.85 | 12.68 | 11.62 | 12.41 | 260,375 | +0.86(+7.45%) |
Dec 02, 2014 | 11.18 | 11.60 | 11.18 | 11.55 | 122,925 | +0.47(+4.24%) |