Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.04 | 15.04 | 14.20 | 14.51 | 366,560 | -0.41(-2.75%) |
Feb 26, 2015 | 15.32 | 15.37 | 14.36 | 14.92 | 535,469 | -0.34(-2.23%) |
Feb 25, 2015 | 13.81 | 15.26 | 13.70 | 15.26 | 1,252,857 | +1.51(+10.98%) |
Feb 24, 2015 | 13.60 | 13.90 | 13.60 | 13.75 | 620,610 | +0.21(+1.55%) |
Feb 23, 2015 | 13.54 | 13.68 | 13.45 | 13.54 | 418,955 | +0.04(+0.30%) |
Feb 20, 2015 | 13.63 | 13.66 | 13.39 | 13.50 | 213,017 | -0.09(-0.66%) |
Feb 19, 2015 | 13.71 | 13.85 | 13.51 | 13.59 | 182,638 | -0.08(-0.59%) |
Feb 18, 2015 | 13.55 | 13.81 | 13.38 | 13.67 | 242,795 | +0.09(+0.66%) |
Feb 17, 2015 | 13.22 | 13.78 | 13.00 | 13.58 | 243,799 | +0.45(+3.43%) |
Feb 13, 2015 | 13.33 | 13.13 | 13.13 | 13.13 | 223,600 | -0.19(-1.43%) |
Feb 12, 2015 | 13.46 | 13.59 | 13.06 | 13.32 | 190,226 | -0.06(-0.45%) |
Feb 11, 2015 | 13.71 | 13.92 | 13.21 | 13.38 | 218,199 | -0.37(-2.69%) |
Feb 10, 2015 | 13.46 | 13.79 | 12.90 | 13.75 | 292,089 | +0.43(+3.23%) |
Feb 09, 2015 | 13.08 | 13.38 | 12.79 | 13.32 | 329,991 | +0.27(+2.07%) |
Feb 06, 2015 | 13.54 | 13.74 | 12.95 | 13.05 | 276,538 | -0.44(-3.26%) |
Feb 05, 2015 | 12.75 | 13.65 | 12.72 | 13.49 | 378,229 | +0.72(+5.64%) |
Feb 04, 2015 | 13.38 | 13.38 | 12.51 | 12.77 | 583,639 | -0.79(-5.83%) |
Feb 03, 2015 | 13.35 | 13.63 | 12.88 | 13.56 | 461,581 | +0.26(+1.95%) |
Feb 02, 2015 | 14.33 | 14.35 | 13.20 | 13.30 | 558,959 | -0.94(-6.60%) |
Jan 30, 2015 | 15.06 | 15.27 | 14.14 | 14.24 | 326,868 | -0.91(-6.01%) |
Jan 29, 2015 | 15.17 | 15.30 | 14.58 | 15.15 | 287,216 | +0.09(+0.60%) |
Jan 28, 2015 | 15.70 | 15.99 | 15.00 | 15.06 | 393,052 | -0.58(-3.71%) |
Jan 27, 2015 | 15.30 | 16.00 | 15.19 | 15.64 | 646,997 | +0.08(+0.51%) |
Jan 26, 2015 | 14.19 | 15.58 | 14.02 | 15.56 | 715,125 | +1.48(+10.51%) |
Jan 23, 2015 | 14.00 | 14.11 | 13.55 | 14.08 | 421,952 | +0.08(+0.57%) |
Jan 22, 2015 | 14.65 | 14.68 | 13.53 | 14.00 | 1,172,810 | -0.15(-1.06%) |
Jan 21, 2015 | 13.74 | 14.89 | 13.40 | 14.15 | 1,137,628 | +0.54(+3.97%) |
Jan 20, 2015 | 13.30 | 13.73 | 12.37 | 13.61 | 745,068 | +0.04(+0.29%) |
Jan 16, 2015 | 13.51 | 14.04 | 13.16 | 13.57 | 553,998 | +0.18(+1.34%) |
Jan 15, 2015 | 15.15 | 15.24 | 13.08 | 13.39 | 1,122,708 | -1.59(-10.61%) |
Jan 14, 2015 | 15.07 | 15.28 | 14.56 | 14.98 | 587,061 | -0.25(-1.64%) |
Jan 13, 2015 | 16.00 | 16.22 | 15.01 | 15.23 | 678,324 | -0.75(-4.69%) |
Jan 12, 2015 | 16.98 | 17.05 | 15.97 | 15.98 | 448,691 | -0.88(-5.22%) |
Jan 09, 2015 | 17.63 | 17.76 | 16.63 | 16.86 | 472,769 | -0.72(-4.10%) |
Jan 08, 2015 | 17.61 | 18.60 | 17.37 | 17.58 | 719,883 | +0.19(+1.09%) |
Jan 07, 2015 | 16.00 | 17.45 | 15.97 | 17.39 | 664,791 | +1.69(+10.76%) |
Jan 06, 2015 | 16.22 | 17.00 | 15.41 | 15.70 | 551,491 | -0.51(-3.15%) |
Jan 05, 2015 | 16.24 | 17.24 | 16.05 | 16.21 | 507,298 | -0.12(-0.73%) |
Jan 02, 2015 | 15.93 | 16.48 | 15.80 | 16.33 | 323,838 | +0.49(+3.09%) |
Dec 31, 2014 | 15.78 | 15.84 | 15.84 | 15.84 | 464,400 | +0.08(+0.51%) |
Dec 30, 2014 | 15.94 | 16.15 | 15.60 | 15.76 | 271,715 | -0.25(-1.56%) |
Dec 29, 2014 | 16.15 | 16.42 | 15.82 | 16.01 | 349,689 | -0.17(-1.05%) |
Dec 26, 2014 | 16.00 | 16.63 | 15.76 | 16.18 | 196,211 | +0.15(+0.94%) |
Dec 24, 2014 | 15.87 | 16.03 | 16.03 | 16.03 | 200,600 | +0.33(+2.10%) |
Dec 23, 2014 | 16.47 | 16.80 | 15.15 | 15.70 | 719,362 | -0.85(-5.14%) |
Dec 22, 2014 | 16.22 | 17.00 | 15.80 | 16.55 | 637,261 | +0.10(+0.61%) |
Dec 19, 2014 | 15.65 | 16.51 | 15.06 | 16.45 | 1,647,792 | +0.75(+4.78%) |
Dec 18, 2014 | 16.60 | 16.94 | 15.42 | 15.70 | 947,712 | -0.72(-4.38%) |
Dec 17, 2014 | 16.50 | 17.54 | 16.08 | 16.42 | 1,038,152 | -0.36(-2.15%) |
Dec 16, 2014 | 16.20 | 17.65 | 15.78 | 16.78 | 690,425 | -0.22(-1.29%) |
Dec 15, 2014 | 18.44 | 18.65 | 16.67 | 17.00 | 1,162,772 | -1.25(-6.85%) |
Dec 12, 2014 | 17.26 | 18.88 | 17.08 | 18.25 | 1,759,326 | +0.74(+4.23%) |
Dec 11, 2014 | 14.88 | 18.59 | 14.82 | 17.51 | 2,928,117 | +3.06(+21.18%) |
Dec 10, 2014 | 13.93 | 14.60 | 13.80 | 14.45 | 529,471 | +0.46(+3.29%) |
Dec 09, 2014 | 13.50 | 14.10 | 12.80 | 13.99 | 720,978 | +0.23(+1.67%) |
Dec 08, 2014 | 14.47 | 14.88 | 13.64 | 13.76 | 620,698 | -0.04(-0.29%) |
Dec 05, 2014 | 14.00 | 14.38 | 13.76 | 13.80 | 576,348 | -0.04(-0.29%) |
Dec 04, 2014 | 14.45 | 14.51 | 13.84 | 13.84 | 430,258 | -0.58(-4.02%) |
Dec 03, 2014 | 14.50 | 14.72 | 14.30 | 14.42 | 805,727 | -0.08(-0.55%) |
Dec 02, 2014 | 13.80 | 14.76 | 13.80 | 14.50 | 494,421 | +0.98(+7.25%) |