Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.42 | 14.97 | 14.41 | 14.78 | 495,557 | +0.41(+2.87%) |
Feb 26, 2015 | 14.81 | 14.94 | 14.28 | 14.37 | 583,231 | -0.55(-3.70%) |
Feb 25, 2015 | 15.09 | 15.16 | 14.76 | 14.92 | 672,680 | -0.06(-0.39%) |
Feb 24, 2015 | 15.02 | 15.16 | 14.53 | 14.98 | 498,142 | +0.07(+0.49%) |
Feb 23, 2015 | 15.11 | 15.11 | 14.63 | 14.91 | 993,429 | -0.26(-1.69%) |
Feb 20, 2015 | 14.74 | 15.21 | 14.64 | 15.17 | 933,912 | +0.43(+2.89%) |
Feb 19, 2015 | 14.67 | 14.83 | 14.36 | 14.74 | 582,217 | -0.13(-0.88%) |
Feb 18, 2015 | 14.61 | 15.05 | 14.60 | 14.87 | 605,733 | +0.26(+1.76%) |
Feb 17, 2015 | 14.57 | 14.82 | 14.35 | 14.61 | 683,900 | +0.09(+0.60%) |
Feb 13, 2015 | 14.71 | 14.53 | 14.53 | 14.53 | 617,258 | +0.03(+0.23%) |
Feb 12, 2015 | 14.25 | 14.52 | 14.01 | 14.49 | 347,533 | +0.52(+3.71%) |
Feb 11, 2015 | 14.01 | 14.53 | 13.82 | 13.97 | 444,267 | -0.17(-1.20%) |
Feb 10, 2015 | 14.60 | 14.92 | 14.12 | 14.14 | 793,400 | -0.45(-3.09%) |
Feb 09, 2015 | 14.34 | 15.02 | 14.33 | 14.60 | 661,470 | +0.30(+2.10%) |
Feb 06, 2015 | 14.69 | 14.69 | 13.93 | 14.29 | 565,805 | -0.24(-1.63%) |
Feb 05, 2015 | 14.44 | 14.77 | 14.17 | 14.53 | 804,602 | +0.20(+1.42%) |
Feb 04, 2015 | 14.68 | 14.68 | 14.24 | 14.33 | 1,271,813 | -0.35(-2.35%) |
Feb 03, 2015 | 14.01 | 15.05 | 13.70 | 14.67 | 1,472,617 | +1.03(+7.55%) |
Feb 02, 2015 | 13.41 | 14.01 | 13.25 | 13.64 | 1,670,417 | +0.25(+1.84%) |
Jan 30, 2015 | 12.99 | 13.83 | 12.99 | 13.40 | 908,107 | +0.25(+1.88%) |
Jan 29, 2015 | 13.42 | 13.71 | 12.65 | 13.15 | 1,354,550 | -0.33(-2.43%) |
Jan 28, 2015 | 14.21 | 14.21 | 13.35 | 13.48 | 730,116 | -0.60(-4.28%) |
Jan 27, 2015 | 13.78 | 14.33 | 13.74 | 14.08 | 656,671 | +0.25(+1.78%) |
Jan 26, 2015 | 13.82 | 14.10 | 13.62 | 13.83 | 608,582 | +0.08(+0.59%) |
Jan 23, 2015 | 13.70 | 14.12 | 13.57 | 13.75 | 563,141 | -0.06(-0.45%) |
Jan 22, 2015 | 13.77 | 14.12 | 13.61 | 13.81 | 670,490 | +0.13(+0.94%) |
Jan 21, 2015 | 13.31 | 13.74 | 13.26 | 13.69 | 546,243 | +0.31(+2.34%) |
Jan 20, 2015 | 13.10 | 13.47 | 12.88 | 13.37 | 686,727 | +0.28(+2.10%) |
Jan 16, 2015 | 12.82 | 13.51 | 12.82 | 13.10 | 814,406 | +0.25(+1.92%) |
Jan 15, 2015 | 12.33 | 13.34 | 12.30 | 12.85 | 1,184,074 | +0.52(+4.20%) |
Jan 14, 2015 | 12.22 | 12.51 | 11.90 | 12.33 | 919,810 | -0.01(-0.12%) |
Jan 13, 2015 | 12.08 | 12.48 | 11.83 | 12.35 | 788,772 | +0.38(+3.21%) |
Jan 12, 2015 | 12.93 | 12.93 | 11.85 | 11.96 | 756,778 | -1.14(-8.73%) |
Jan 09, 2015 | 12.83 | 13.27 | 12.58 | 13.11 | 613,874 | +0.32(+2.52%) |
Jan 08, 2015 | 12.53 | 12.95 | 12.38 | 12.78 | 686,002 | +0.38(+3.06%) |
Jan 07, 2015 | 12.71 | 12.79 | 12.18 | 12.40 | 642,724 | -0.18(-1.43%) |
Jan 06, 2015 | 12.54 | 12.63 | 11.81 | 12.58 | 869,861 | +0.09(+0.72%) |
Jan 05, 2015 | 13.58 | 13.92 | 12.43 | 12.49 | 740,548 | -1.08(-7.97%) |
Jan 02, 2015 | 13.29 | 13.81 | 13.13 | 13.58 | 750,612 | +0.29(+2.18%) |
Dec 31, 2014 | 13.83 | 13.29 | 13.29 | 13.29 | 1,184,059 | -0.74(-5.28%) |
Dec 30, 2014 | 14.06 | 14.17 | 13.77 | 14.03 | 1,046,735 | -0.11(-0.77%) |
Dec 29, 2014 | 13.90 | 14.24 | 13.70 | 14.14 | 1,169,552 | +0.23(+1.67%) |
Dec 26, 2014 | 13.62 | 13.92 | 13.41 | 13.90 | 441,145 | +0.30(+2.23%) |
Dec 24, 2014 | 13.69 | 13.60 | 13.60 | 13.60 | 846,599 | -0.23(-1.68%) |
Dec 23, 2014 | 13.86 | 14.14 | 13.55 | 13.83 | 940,837 | +0.04(+0.31%) |
Dec 22, 2014 | 13.61 | 13.89 | 13.41 | 13.79 | 1,446,181 | +0.20(+1.47%) |
Dec 19, 2014 | 13.48 | 14.03 | 13.34 | 13.59 | 3,110,053 | +0.06(+0.46%) |
Dec 18, 2014 | 15.06 | 15.06 | 13.34 | 13.53 | 1,957,290 | -0.41(-2.96%) |
Dec 17, 2014 | 12.25 | 14.20 | 12.25 | 13.94 | 2,374,070 | +1.64(+13.35%) |
Dec 16, 2014 | 10.92 | 12.30 | 10.71 | 12.30 | 2,365,560 | +1.17(+10.54%) |
Dec 15, 2014 | 11.65 | 11.79 | 11.06 | 11.13 | 1,804,845 | -0.24(-2.09%) |
Dec 12, 2014 | 11.52 | 11.67 | 10.78 | 11.36 | 2,683,130 | -0.43(-3.62%) |
Dec 11, 2014 | 12.62 | 13.05 | 11.69 | 11.79 | 1,594,208 | -0.92(-7.21%) |
Dec 10, 2014 | 13.27 | 13.27 | 12.57 | 12.71 | 1,512,598 | -0.58(-4.36%) |
Dec 09, 2014 | 13.15 | 13.77 | 13.04 | 13.29 | 1,449,566 | -0.27(-2.00%) |
Dec 08, 2014 | 15.33 | 15.34 | 13.25 | 13.56 | 1,881,104 | -1.89(-12.23%) |
Dec 05, 2014 | 15.31 | 15.77 | 15.21 | 15.45 | 660,678 | -0.00(-0.03%) |
Dec 04, 2014 | 16.00 | 16.15 | 15.31 | 15.45 | 797,783 | -0.52(-3.27%) |
Dec 03, 2014 | 15.48 | 16.31 | 15.46 | 15.97 | 1,096,499 | +0.39(+2.50%) |
Dec 02, 2014 | 14.94 | 16.06 | 14.85 | 15.59 | 1,425,615 | +0.46(+3.04%) |