Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.64 | 14.64 | 14.48 | 14.48 | 3,679 | -0.08(-0.52%) |
Feb 26, 2015 | 14.59 | 14.70 | 14.49 | 14.55 | 5,106 | -0.08(-0.56%) |
Feb 25, 2015 | 14.61 | 14.70 | 14.59 | 14.64 | 12,980 | +0.13(+0.91%) |
Feb 24, 2015 | 14.57 | 14.60 | 14.48 | 14.50 | 7,843 | -0.07(-0.47%) |
Feb 23, 2015 | 14.56 | 14.67 | 14.47 | 14.57 | 21,601 | +0.06(+0.43%) |
Feb 20, 2015 | 14.45 | 14.51 | 14.28 | 14.51 | 6,949 | +0.06(+0.39%) |
Feb 19, 2015 | 14.45 | 14.51 | 14.37 | 14.45 | 16,848 | +0.13(+0.88%) |
Feb 18, 2015 | 14.13 | 14.37 | 14.13 | 14.33 | 32,165 | +0.19(+1.38%) |
Feb 17, 2015 | 13.89 | 14.14 | 13.89 | 14.13 | 10,930 | +0.34(+2.44%) |
Feb 13, 2015 | 13.83 | 13.80 | 13.80 | 13.80 | 6,524 | -0.01(-0.09%) |
Feb 12, 2015 | 13.86 | 13.91 | 13.75 | 13.81 | 17,472 | -0.30(-2.12%) |
Feb 11, 2015 | 13.86 | 14.14 | 13.86 | 14.11 | 12,722 | +0.24(+1.76%) |
Feb 10, 2015 | 13.84 | 13.96 | 13.83 | 13.86 | 6,007 | +0.11(+0.78%) |
Feb 09, 2015 | 13.75 | 13.82 | 13.66 | 13.76 | 20,629 | +0.13(+0.97%) |
Feb 06, 2015 | 13.40 | 13.68 | 13.40 | 13.62 | 13,977 | -0.03(-0.18%) |
Feb 05, 2015 | 13.52 | 13.71 | 13.52 | 13.65 | 3,150 | +0.12(+0.88%) |
Feb 04, 2015 | 13.39 | 13.56 | 13.37 | 13.53 | 3,137 | +0.10(+0.73%) |
Feb 03, 2015 | 13.25 | 13.61 | 13.22 | 13.43 | 7,652 | +0.19(+1.45%) |
Feb 02, 2015 | 13.12 | 13.38 | 13.03 | 13.24 | 22,225 | +0.20(+1.53%) |
Jan 30, 2015 | 13.20 | 13.31 | 13.02 | 13.04 | 21,595 | -0.15(-1.14%) |
Jan 29, 2015 | 13.21 | 13.32 | 13.13 | 13.19 | 9,340 | -0.01(-0.05%) |
Jan 28, 2015 | 13.36 | 13.37 | 13.15 | 13.20 | 31,481 | -0.17(-1.27%) |
Jan 27, 2015 | 13.27 | 13.41 | 13.20 | 13.37 | 8,311 | +0.12(+0.90%) |
Jan 26, 2015 | 13.20 | 13.32 | 13.17 | 13.25 | 12,664 | +0.03(+0.24%) |
Jan 23, 2015 | 13.28 | 13.44 | 13.22 | 13.22 | 28,712 | -0.30(-2.19%) |
Jan 22, 2015 | 13.18 | 13.51 | 13.18 | 13.51 | 14,942 | +0.30(+2.24%) |
Jan 21, 2015 | 13.22 | 13.26 | 13.16 | 13.22 | 7,440 | -0.04(-0.33%) |
Jan 20, 2015 | 13.20 | 13.26 | 13.14 | 13.26 | 35,934 | -0.01(-0.09%) |
Jan 16, 2015 | 13.23 | 13.27 | 13.05 | 13.27 | 10,040 | +0.04(+0.33%) |
Jan 15, 2015 | 13.29 | 13.32 | 13.03 | 13.23 | 18,191 | -0.01(-0.10%) |
Jan 14, 2015 | 13.39 | 13.44 | 13.22 | 13.24 | 21,514 | -0.16(-1.17%) |
Jan 13, 2015 | 13.64 | 13.76 | 13.40 | 13.40 | 39,339 | -0.14(-1.02%) |
Jan 12, 2015 | 13.54 | 13.78 | 13.47 | 13.54 | 40,198 | -0.04(-0.28%) |
Jan 09, 2015 | 13.65 | 13.88 | 13.44 | 13.57 | 17,107 | +0.00(+0.00%) |
Jan 08, 2015 | 13.58 | 13.67 | 13.40 | 13.57 | 29,505 | +0.22(+1.65%) |
Jan 07, 2015 | 13.32 | 13.47 | 13.25 | 13.35 | 27,699 | -0.06(-0.42%) |
Jan 06, 2015 | 13.37 | 13.49 | 13.15 | 13.41 | 29,691 | +0.01(+0.05%) |
Jan 05, 2015 | 13.49 | 13.49 | 13.29 | 13.40 | 36,238 | -0.23(-1.66%) |
Jan 02, 2015 | 13.82 | 13.98 | 13.56 | 13.63 | 16,407 | -0.22(-1.59%) |
Dec 31, 2014 | 13.91 | 13.85 | 13.85 | 13.85 | 12,093 | -0.01(-0.09%) |
Dec 30, 2014 | 13.81 | 13.89 | 13.78 | 13.86 | 12,411 | +0.04(+0.28%) |
Dec 29, 2014 | 13.50 | 13.87 | 13.44 | 13.83 | 128,555 | -0.06(-0.41%) |
Dec 26, 2014 | 13.88 | 13.90 | 13.71 | 13.88 | 15,491 | -0.01(-0.06%) |
Dec 24, 2014 | 13.85 | 13.89 | 13.89 | 13.89 | 76,221 | -0.35(-2.45%) |
Dec 23, 2014 | 14.05 | 14.76 | 13.83 | 14.24 | 23,694 | +0.16(+1.16%) |
Dec 22, 2014 | 14.01 | 14.12 | 13.96 | 14.08 | 31,356 | -0.03(-0.22%) |
Dec 19, 2014 | 13.62 | 14.11 | 13.54 | 14.11 | 37,456 | +1.13(+8.72%) |
Dec 18, 2014 | 12.89 | 13.58 | 12.81 | 12.98 | 18,676 | +0.06(+0.46%) |
Dec 17, 2014 | 12.77 | 13.58 | 12.67 | 12.92 | 20,581 | +0.10(+0.79%) |
Dec 16, 2014 | 12.80 | 13.01 | 12.68 | 12.82 | 14,574 | -0.10(-0.79%) |
Dec 15, 2014 | 13.03 | 13.09 | 12.90 | 12.92 | 3,807 | -0.09(-0.67%) |
Dec 12, 2014 | 12.95 | 13.02 | 12.80 | 13.00 | 8,332 | -0.08(-0.62%) |
Dec 11, 2014 | 12.92 | 13.10 | 12.86 | 13.08 | 31,892 | +0.09(+0.69%) |
Dec 10, 2014 | 13.01 | 13.22 | 12.97 | 12.99 | 11,745 | +0.01(+0.05%) |
Dec 09, 2014 | 12.95 | 13.45 | 12.86 | 12.99 | 47,397 | +0.01(+0.05%) |
Dec 08, 2014 | 12.96 | 13.01 | 12.79 | 12.98 | 20,123 | +0.02(+0.13%) |
Dec 05, 2014 | 13.16 | 13.21 | 12.97 | 12.97 | 9,087 | -0.21(-1.62%) |
Dec 04, 2014 | 13.02 | 13.23 | 13.01 | 13.18 | 6,122 | +0.13(+1.00%) |
Dec 03, 2014 | 12.77 | 13.13 | 12.74 | 13.05 | 30,754 | +0.16(+1.21%) |
Dec 02, 2014 | 12.86 | 13.10 | 12.81 | 12.89 | 24,731 | -0.12(-0.92%) |