Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.60 | 14.69 | 13.92 | 14.22 | 1,073,257 | -0.47(-3.23%) |
Apr 29, 2015 | 14.60 | 14.73 | 14.39 | 14.69 | 608,932 | -0.23(-1.52%) |
Apr 28, 2015 | 14.95 | 14.96 | 14.75 | 14.92 | 435,786 | +0.05(+0.36%) |
Apr 27, 2015 | 14.87 | 14.97 | 14.77 | 14.86 | 389,318 | -0.07(-0.49%) |
Apr 24, 2015 | 14.88 | 14.94 | 14.84 | 14.94 | 303,439 | +0.20(+1.36%) |
Apr 23, 2015 | 14.58 | 14.74 | 14.58 | 14.74 | 364,463 | +0.19(+1.33%) |
Apr 22, 2015 | 14.61 | 14.62 | 14.48 | 14.54 | 258,927 | +0.04(+0.30%) |
Apr 21, 2015 | 14.59 | 14.60 | 14.47 | 14.50 | 355,412 | +0.03(+0.23%) |
Apr 20, 2015 | 14.47 | 14.57 | 14.39 | 14.47 | 482,110 | +0.02(+0.11%) |
Apr 17, 2015 | 14.42 | 14.52 | 14.38 | 14.45 | 330,881 | -0.05(-0.37%) |
Apr 16, 2015 | 14.53 | 14.55 | 14.41 | 14.50 | 266,180 | +0.06(+0.42%) |
Apr 15, 2015 | 14.57 | 14.58 | 14.43 | 14.44 | 202,790 | -0.10(-0.69%) |
Apr 14, 2015 | 14.37 | 14.58 | 14.34 | 14.54 | 358,192 | +0.13(+0.92%) |
Apr 13, 2015 | 14.40 | 14.46 | 14.34 | 14.41 | 538,802 | -0.31(-2.08%) |
Apr 10, 2015 | 14.63 | 14.72 | 14.56 | 14.72 | 257,813 | +0.04(+0.30%) |
Apr 09, 2015 | 14.64 | 14.72 | 14.52 | 14.67 | 355,628 | -0.02(-0.14%) |
Apr 08, 2015 | 14.61 | 14.74 | 14.61 | 14.69 | 250,256 | +0.22(+1.50%) |
Apr 07, 2015 | 14.62 | 14.66 | 14.48 | 14.48 | 209,377 | -0.13(-0.91%) |
Apr 06, 2015 | 14.48 | 14.69 | 14.48 | 14.61 | 176,005 | +0.11(+0.78%) |
Apr 02, 2015 | 14.48 | 14.50 | 14.50 | 14.50 | 194,537 | +0.08(+0.58%) |
Apr 01, 2015 | 14.48 | 14.49 | 14.38 | 14.41 | 415,472 | -0.09(-0.62%) |
Mar 31, 2015 | 14.57 | 14.69 | 14.46 | 14.50 | 649,163 | -0.10(-0.71%) |
Mar 30, 2015 | 14.61 | 14.68 | 14.57 | 14.61 | 357,057 | +0.24(+1.69%) |
Mar 27, 2015 | 14.33 | 14.41 | 14.28 | 14.36 | 274,955 | +0.13(+0.91%) |
Mar 26, 2015 | 14.32 | 14.37 | 14.23 | 14.23 | 415,823 | -0.28(-1.90%) |
Mar 25, 2015 | 14.72 | 14.78 | 14.49 | 14.51 | 492,032 | -0.35(-2.35%) |
Mar 24, 2015 | 14.92 | 14.99 | 14.82 | 14.86 | 400,633 | -0.01(-0.05%) |
Mar 23, 2015 | 14.87 | 14.97 | 14.83 | 14.87 | 366,475 | +0.03(+0.23%) |
Mar 20, 2015 | 14.87 | 14.95 | 14.79 | 14.83 | 478,820 | -0.00(-0.02%) |
Mar 19, 2015 | 14.96 | 15.13 | 14.78 | 14.84 | 437,460 | -0.29(-1.94%) |
Mar 18, 2015 | 14.80 | 15.16 | 14.72 | 15.13 | 360,680 | +0.37(+2.48%) |
Mar 17, 2015 | 14.90 | 14.95 | 14.74 | 14.76 | 213,234 | -0.26(-1.71%) |
Mar 16, 2015 | 14.93 | 15.02 | 14.87 | 15.02 | 219,518 | +0.27(+1.81%) |
Mar 13, 2015 | 14.83 | 14.83 | 14.66 | 14.75 | 251,205 | +0.05(+0.36%) |
Mar 12, 2015 | 14.79 | 14.80 | 14.68 | 14.70 | 189,662 | +0.01(+0.07%) |
Mar 11, 2015 | 14.80 | 14.80 | 14.66 | 14.69 | 273,613 | -0.09(-0.61%) |
Mar 10, 2015 | 14.82 | 14.99 | 14.77 | 14.78 | 541,018 | -0.08(-0.54%) |
Mar 09, 2015 | 15.06 | 15.06 | 14.86 | 14.86 | 322,911 | -0.25(-1.63%) |
Mar 06, 2015 | 14.99 | 15.21 | 14.99 | 15.11 | 644,585 | +0.21(+1.41%) |
Mar 05, 2015 | 14.96 | 15.01 | 14.79 | 14.90 | 292,818 | -0.06(-0.40%) |
Mar 04, 2015 | 15.01 | 15.15 | 14.95 | 14.96 | 347,924 | -0.20(-1.30%) |
Mar 03, 2015 | 15.05 | 15.17 | 15.04 | 15.15 | 371,176 | +0.09(+0.62%) |
Mar 02, 2015 | 15.14 | 15.16 | 15.03 | 15.06 | 368,354 | +0.04(+0.24%) |
Feb 27, 2015 | 15.28 | 15.42 | 14.99 | 15.02 | 435,373 | -0.23(-1.51%) |
Feb 26, 2015 | 15.32 | 15.39 | 15.22 | 15.25 | 320,011 | +0.08(+0.55%) |
Feb 25, 2015 | 15.24 | 15.26 | 15.16 | 15.17 | 420,231 | +0.18(+1.22%) |
Feb 24, 2015 | 14.89 | 15.01 | 14.84 | 14.99 | 356,327 | +0.07(+0.47%) |
Feb 23, 2015 | 15.01 | 15.02 | 14.85 | 14.92 | 335,003 | -0.06(-0.40%) |
Feb 20, 2015 | 14.83 | 14.99 | 14.83 | 14.98 | 221,628 | +0.20(+1.33%) |
Feb 19, 2015 | 13.99 | 14.85 | 13.69 | 14.78 | 629,247 | -0.14(-0.92%) |
Feb 18, 2015 | 14.93 | 15.02 | 14.88 | 14.92 | 211,499 | -0.09(-0.60%) |
Feb 17, 2015 | 15.15 | 15.18 | 14.91 | 15.01 | 317,600 | -0.35(-2.30%) |
Feb 13, 2015 | 15.52 | 15.36 | 15.36 | 15.36 | 717,807 | +0.27(+1.77%) |
Feb 12, 2015 | 15.02 | 15.13 | 14.82 | 15.09 | 669,434 | +0.27(+1.82%) |
Feb 11, 2015 | 14.87 | 14.87 | 14.73 | 14.82 | 150,481 | -0.06(-0.43%) |
Feb 10, 2015 | 14.98 | 14.98 | 14.81 | 14.89 | 223,589 | -0.13(-0.87%) |
Feb 09, 2015 | 14.87 | 15.05 | 14.87 | 15.02 | 315,496 | +0.30(+2.06%) |
Feb 06, 2015 | 14.84 | 14.87 | 14.70 | 14.71 | 326,546 | -0.19(-1.27%) |
Feb 05, 2015 | 14.82 | 14.93 | 14.75 | 14.90 | 217,206 | +0.03(+0.22%) |
Feb 04, 2015 | 14.85 | 15.03 | 14.84 | 14.87 | 495,049 | +0.05(+0.36%) |
Feb 03, 2015 | 14.85 | 14.96 | 14.79 | 14.82 | 951,780 | +0.14(+0.93%) |