Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.00 | 13.37 | 12.75 | 13.07 | 1,683,920 | +0.09(+0.69%) |
Feb 26, 2015 | 12.95 | 13.28 | 12.75 | 12.98 | 1,096,269 | -0.24(-1.82%) |
Feb 25, 2015 | 13.76 | 13.82 | 12.27 | 13.22 | 3,642,618 | -0.26(-1.93%) |
Feb 24, 2015 | 13.64 | 13.73 | 13.35 | 13.48 | 974,391 | -0.11(-0.81%) |
Feb 23, 2015 | 13.62 | 13.74 | 13.35 | 13.59 | 830,265 | -0.02(-0.15%) |
Feb 20, 2015 | 13.59 | 13.78 | 13.41 | 13.61 | 823,234 | -0.04(-0.29%) |
Feb 19, 2015 | 13.62 | 13.99 | 13.56 | 13.65 | 570,174 | +0.05(+0.37%) |
Feb 18, 2015 | 13.61 | 13.75 | 13.47 | 13.60 | 607,925 | -0.05(-0.37%) |
Feb 17, 2015 | 13.53 | 13.85 | 13.49 | 13.65 | 749,358 | +0.11(+0.81%) |
Feb 13, 2015 | 13.77 | 13.54 | 13.54 | 13.54 | 692,700 | -0.14(-1.02%) |
Feb 12, 2015 | 13.83 | 13.83 | 13.47 | 13.68 | 542,723 | -0.01(-0.07%) |
Feb 11, 2015 | 13.74 | 13.84 | 13.33 | 13.69 | 1,720,324 | -0.08(-0.54%) |
Feb 10, 2015 | 13.99 | 14.00 | 13.73 | 13.77 | 864,262 | -0.08(-0.61%) |
Feb 09, 2015 | 13.92 | 14.13 | 13.76 | 13.85 | 929,710 | -0.10(-0.72%) |
Feb 06, 2015 | 14.47 | 14.49 | 13.91 | 13.95 | 767,350 | -0.52(-3.59%) |
Feb 05, 2015 | 14.28 | 14.51 | 14.02 | 14.47 | 1,125,052 | +0.34(+2.41%) |
Feb 04, 2015 | 14.41 | 14.41 | 13.83 | 14.13 | 1,067,896 | -0.42(-2.89%) |
Feb 03, 2015 | 14.58 | 14.70 | 14.03 | 14.55 | 617,191 | -0.04(-0.27%) |
Feb 02, 2015 | 14.68 | 14.87 | 14.31 | 14.59 | 827,038 | -0.05(-0.34%) |
Jan 30, 2015 | 14.99 | 15.21 | 14.54 | 14.64 | 883,760 | -0.42(-2.79%) |
Jan 29, 2015 | 14.60 | 15.08 | 14.27 | 15.06 | 761,007 | +0.54(+3.72%) |
Jan 28, 2015 | 15.06 | 15.35 | 14.46 | 14.52 | 831,323 | -0.45(-3.01%) |
Jan 27, 2015 | 14.54 | 15.07 | 14.52 | 14.97 | 546,517 | +0.22(+1.49%) |
Jan 26, 2015 | 14.55 | 14.81 | 14.43 | 14.75 | 566,971 | +0.13(+0.89%) |
Jan 23, 2015 | 14.55 | 14.75 | 14.40 | 14.62 | 618,148 | +0.03(+0.21%) |
Jan 22, 2015 | 14.62 | 14.65 | 14.04 | 14.59 | 687,015 | +0.09(+0.62%) |
Jan 21, 2015 | 14.59 | 14.99 | 14.40 | 14.50 | 676,895 | -0.35(-2.36%) |
Jan 20, 2015 | 15.34 | 15.57 | 14.71 | 14.85 | 1,052,097 | -0.40(-2.62%) |
Jan 16, 2015 | 14.51 | 15.32 | 14.27 | 15.25 | 2,183,313 | +0.66(+4.52%) |
Jan 15, 2015 | 15.68 | 15.77 | 14.54 | 14.59 | 876,844 | -1.02(-6.53%) |
Jan 14, 2015 | 15.22 | 15.77 | 14.89 | 15.61 | 687,679 | +0.23(+1.50%) |
Jan 13, 2015 | 15.81 | 16.13 | 15.13 | 15.38 | 1,069,956 | -0.30(-1.91%) |
Jan 12, 2015 | 15.47 | 15.90 | 15.38 | 15.68 | 585,167 | +0.29(+1.88%) |
Jan 09, 2015 | 15.74 | 15.96 | 15.13 | 15.39 | 618,376 | -0.31(-1.97%) |
Jan 08, 2015 | 15.40 | 15.72 | 15.09 | 15.70 | 718,737 | +0.51(+3.36%) |
Jan 07, 2015 | 14.87 | 15.24 | 14.73 | 15.19 | 788,860 | +0.52(+3.54%) |
Jan 06, 2015 | 15.00 | 15.22 | 14.52 | 14.67 | 749,959 | -0.30(-2.00%) |
Jan 05, 2015 | 15.06 | 15.38 | 14.79 | 14.97 | 760,620 | -0.19(-1.29%) |
Jan 02, 2015 | 15.64 | 15.73 | 15.09 | 15.16 | 665,388 | -0.34(-2.16%) |
Dec 31, 2014 | 15.47 | 15.50 | 15.50 | 15.50 | 537,200 | +0.14(+0.91%) |
Dec 30, 2014 | 15.35 | 15.72 | 15.35 | 15.36 | 433,438 | -0.22(-1.41%) |
Dec 29, 2014 | 15.30 | 15.59 | 15.15 | 15.58 | 712,195 | +0.36(+2.33%) |
Dec 26, 2014 | 15.07 | 15.39 | 14.95 | 15.22 | 359,267 | +0.21(+1.36%) |
Dec 24, 2014 | 14.83 | 15.02 | 15.02 | 15.02 | 380,500 | +0.23(+1.56%) |
Dec 23, 2014 | 15.41 | 15.55 | 14.76 | 14.79 | 802,330 | -0.56(-3.65%) |
Dec 22, 2014 | 15.66 | 15.66 | 15.10 | 15.35 | 945,358 | -0.34(-2.17%) |
Dec 19, 2014 | 15.45 | 15.96 | 15.44 | 15.69 | 1,913,114 | +0.07(+0.48%) |
Dec 18, 2014 | 15.40 | 15.72 | 15.20 | 15.62 | 1,006,806 | +0.41(+2.70%) |
Dec 17, 2014 | 14.50 | 15.26 | 14.29 | 15.21 | 1,285,768 | +0.73(+5.08%) |
Dec 16, 2014 | 14.50 | 15.24 | 14.41 | 14.47 | 1,152,072 | -0.03(-0.21%) |
Dec 15, 2014 | 15.42 | 15.70 | 14.49 | 14.50 | 1,756,431 | -0.80(-5.26%) |
Dec 12, 2014 | 15.35 | 15.60 | 15.27 | 15.30 | 936,115 | -0.29(-1.89%) |
Dec 11, 2014 | 15.80 | 16.13 | 15.47 | 15.60 | 887,543 | -0.02(-0.13%) |
Dec 10, 2014 | 16.14 | 16.25 | 15.60 | 15.62 | 724,854 | -0.69(-4.20%) |
Dec 09, 2014 | 15.68 | 16.35 | 15.50 | 16.30 | 685,675 | +0.39(+2.48%) |
Dec 08, 2014 | 16.19 | 16.39 | 15.82 | 15.91 | 1,102,575 | -0.33(-2.03%) |
Dec 05, 2014 | 15.95 | 16.24 | 15.84 | 16.24 | 813,951 | +0.28(+1.75%) |
Dec 04, 2014 | 15.66 | 16.10 | 15.42 | 15.96 | 1,353,586 | +0.20(+1.27%) |
Dec 03, 2014 | 16.10 | 16.33 | 15.30 | 15.76 | 2,531,163 | -0.90(-5.40%) |
Dec 02, 2014 | 17.05 | 17.53 | 16.09 | 16.66 | 2,175,818 | -0.39(-2.29%) |