Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.12 | 13.12 | 12.95 | 13.12 | 4,784 | +0.05(+0.38%) |
Feb 26, 2015 | 13.08 | 13.08 | 12.96 | 13.07 | 2,527 | +0.04(+0.31%) |
Feb 25, 2015 | 13.17 | 13.22 | 13.03 | 13.03 | 8,384 | -0.04(-0.31%) |
Feb 24, 2015 | 13.30 | 13.30 | 13.07 | 13.07 | 12,365 | -0.15(-1.13%) |
Feb 23, 2015 | 13.15 | 13.22 | 13.05 | 13.22 | 2,129 | +0.13(+0.99%) |
Feb 20, 2015 | 13.08 | 13.12 | 13.06 | 13.09 | 4,543 | +0.09(+0.69%) |
Feb 19, 2015 | 12.94 | 13.00 | 12.73 | 13.00 | 29,571 | +0.16(+1.25%) |
Feb 18, 2015 | 12.85 | 12.86 | 12.59 | 12.84 | 8,223 | +0.01(+0.08%) |
Feb 17, 2015 | 12.99 | 13.01 | 12.83 | 12.83 | 15,197 | -0.32(-2.43%) |
Feb 13, 2015 | 13.21 | 13.15 | 13.15 | 13.15 | 12,900 | -0.01(-0.08%) |
Feb 12, 2015 | 13.11 | 13.20 | 13.11 | 13.16 | 9,569 | -0.08(-0.60%) |
Feb 11, 2015 | 13.19 | 13.26 | 13.19 | 13.24 | 3,144 | +0.12(+0.91%) |
Feb 10, 2015 | 13.13 | 13.30 | 13.01 | 13.12 | 6,903 | +0.05(+0.38%) |
Feb 09, 2015 | 13.16 | 13.16 | 13.07 | 13.07 | 6,659 | -0.09(-0.68%) |
Feb 06, 2015 | 13.30 | 13.32 | 13.16 | 13.16 | 6,657 | -0.13(-0.98%) |
Feb 05, 2015 | 13.46 | 13.46 | 13.27 | 13.29 | 13,914 | -0.12(-0.89%) |
Feb 04, 2015 | 13.55 | 13.55 | 13.33 | 13.41 | 7,756 | -0.07(-0.52%) |
Feb 03, 2015 | 13.57 | 13.57 | 13.35 | 13.48 | 6,134 | -0.04(-0.30%) |
Feb 02, 2015 | 13.62 | 13.64 | 13.48 | 13.52 | 6,683 | -0.07(-0.52%) |
Jan 30, 2015 | 13.65 | 13.69 | 13.41 | 13.59 | 21,935 | -0.02(-0.15%) |
Jan 29, 2015 | 13.60 | 13.63 | 13.52 | 13.61 | 9,914 | +0.03(+0.22%) |
Jan 28, 2015 | 13.43 | 13.59 | 13.41 | 13.58 | 4,944 | +0.19(+1.42%) |
Jan 27, 2015 | 13.31 | 13.50 | 13.31 | 13.39 | 3,820 | +0.14(+1.06%) |
Jan 26, 2015 | 13.28 | 13.35 | 13.25 | 13.25 | 3,779 | -0.10(-0.75%) |
Jan 23, 2015 | 13.60 | 13.60 | 13.27 | 13.35 | 6,523 | +0.03(+0.23%) |
Jan 22, 2015 | 13.39 | 13.59 | 13.20 | 13.32 | 13,391 | -0.02(-0.15%) |
Jan 21, 2015 | 13.69 | 13.69 | 13.18 | 13.34 | 28,806 | -0.28(-2.03%) |
Jan 20, 2015 | 13.65 | 13.69 | 13.53 | 13.62 | 10,234 | +0.08(+0.56%) |
Jan 16, 2015 | 13.51 | 13.68 | 13.35 | 13.54 | 17,450 | +0.14(+1.04%) |
Jan 15, 2015 | 13.17 | 13.42 | 13.21 | 13.40 | 4,321 | +0.23(+1.75%) |
Jan 14, 2015 | 13.21 | 13.25 | 13.04 | 13.17 | 9,286 | +0.03(+0.23%) |
Jan 13, 2015 | 13.14 | 13.15 | 13.05 | 13.14 | 6,280 | +0.20(+1.55%) |
Jan 12, 2015 | 13.14 | 13.14 | 12.91 | 12.94 | 9,225 | -0.11(-0.84%) |
Jan 09, 2015 | 13.00 | 13.08 | 12.91 | 13.05 | 6,060 | +0.15(+1.16%) |
Jan 08, 2015 | 13.00 | 13.00 | 12.90 | 12.90 | 10,224 | +0.00(+0.00%) |
Jan 07, 2015 | 12.87 | 13.00 | 12.87 | 12.90 | 11,006 | +0.13(+1.02%) |
Jan 06, 2015 | 12.76 | 12.87 | 12.76 | 12.77 | 8,247 | +0.08(+0.60%) |
Jan 05, 2015 | 12.63 | 12.71 | 12.63 | 12.69 | 2,002 | +0.07(+0.58%) |
Jan 02, 2015 | 12.66 | 12.66 | 12.59 | 12.62 | 3,643 | +0.02(+0.16%) |
Dec 31, 2014 | 12.80 | 12.60 | 12.60 | 12.60 | 7,600 | -0.10(-0.79%) |
Dec 30, 2014 | 12.80 | 12.80 | 12.60 | 12.70 | 6,460 | -0.02(-0.16%) |
Dec 29, 2014 | 12.77 | 12.79 | 12.65 | 12.72 | 11,514 | +0.00(+0.00%) |
Dec 26, 2014 | 12.74 | 12.86 | 12.72 | 12.72 | 6,398 | -0.08(-0.63%) |
Dec 24, 2014 | 12.85 | 12.80 | 12.80 | 12.80 | 12,400 | +0.04(+0.31%) |
Dec 23, 2014 | 12.89 | 12.94 | 12.72 | 12.76 | 12,159 | -0.03(-0.23%) |
Dec 22, 2014 | 12.82 | 12.87 | 12.66 | 12.79 | 8,606 | -0.00(-0.01%) |
Dec 19, 2014 | 12.80 | 12.94 | 12.70 | 12.79 | 7,101 | +0.07(+0.56%) |
Dec 18, 2014 | 12.84 | 12.84 | 12.69 | 12.72 | 21,010 | -0.10(-0.78%) |
Dec 17, 2014 | 12.77 | 12.84 | 12.65 | 12.82 | 36,051 | +0.15(+1.18%) |
Dec 16, 2014 | 12.68 | 12.77 | 12.59 | 12.67 | 19,150 | +0.02(+0.16%) |
Dec 15, 2014 | 12.50 | 12.65 | 12.38 | 12.65 | 12,514 | +0.27(+2.18%) |
Dec 12, 2014 | 12.45 | 12.61 | 12.36 | 12.38 | 7,940 | +0.02(+0.16%) |
Dec 11, 2014 | 12.36 | 12.49 | 12.36 | 12.36 | 8,553 | +0.00(+0.00%) |
Dec 10, 2014 | 12.40 | 12.58 | 12.34 | 12.36 | 18,277 | +0.06(+0.49%) |
Dec 09, 2014 | 12.31 | 12.41 | 12.30 | 12.30 | 17,905 | -0.10(-0.81%) |
Dec 08, 2014 | 12.53 | 12.53 | 12.38 | 12.40 | 10,463 | -0.06(-0.48%) |
Dec 05, 2014 | 12.52 | 12.52 | 12.38 | 12.46 | 13,753 | +0.00(+0.00%) |
Dec 04, 2014 | 12.50 | 12.53 | 12.40 | 12.46 | 15,892 | +0.05(+0.40%) |
Dec 03, 2014 | 12.34 | 12.45 | 12.34 | 12.41 | 13,946 | +0.11(+0.89%) |
Dec 02, 2014 | 12.22 | 12.34 | 12.22 | 12.30 | 11,834 | -0.08(-0.65%) |