Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.29 | 13.33 | 13.18 | 13.23 | 18,142 | -0.25(-1.85%) |
Apr 29, 2015 | 13.49 | 13.49 | 13.43 | 13.48 | 8,587 | -0.10(-0.74%) |
Apr 28, 2015 | 13.56 | 13.60 | 13.56 | 13.58 | 10,466 | -0.15(-1.09%) |
Apr 27, 2015 | 13.74 | 13.75 | 13.70 | 13.73 | 5,440 | -0.08(-0.58%) |
Apr 24, 2015 | 13.80 | 13.81 | 13.78 | 13.81 | 4,176 | +0.15(+1.10%) |
Apr 23, 2015 | 13.63 | 13.71 | 13.59 | 13.66 | 50,901 | +0.21(+1.60%) |
Apr 22, 2015 | 13.42 | 13.47 | 13.41 | 13.45 | 59,128 | +0.12(+0.94%) |
Apr 21, 2015 | 13.36 | 13.36 | 13.32 | 13.32 | 4,233 | +0.18(+1.37%) |
Apr 20, 2015 | 13.16 | 13.17 | 13.14 | 13.14 | 8,475 | -0.13(-0.98%) |
Apr 17, 2015 | 13.26 | 13.30 | 13.26 | 13.27 | 8,343 | +0.12(+0.91%) |
Apr 16, 2015 | 13.17 | 13.17 | 13.10 | 13.15 | 5,819 | -0.07(-0.53%) |
Apr 15, 2015 | 13.19 | 13.23 | 13.18 | 13.22 | 17,638 | +0.27(+2.05%) |
Apr 14, 2015 | 12.83 | 12.97 | 12.83 | 12.96 | 36,553 | +0.01(+0.08%) |
Apr 13, 2015 | 12.97 | 12.97 | 12.92 | 12.95 | 8,634 | -0.17(-1.33%) |
Apr 10, 2015 | 13.09 | 13.16 | 13.09 | 13.12 | 42,435 | +0.00(+0.00%) |
Apr 09, 2015 | 13.11 | 13.12 | 13.05 | 13.12 | 8,853 | -0.16(-1.20%) |
Apr 08, 2015 | 13.35 | 13.42 | 13.28 | 13.28 | 10,437 | +0.03(+0.23%) |
Apr 07, 2015 | 13.25 | 13.27 | 13.24 | 13.25 | 4,687 | -0.07(-0.56%) |
Apr 06, 2015 | 13.26 | 13.37 | 13.26 | 13.32 | 6,068 | +0.07(+0.57%) |
Apr 02, 2015 | 13.25 | 13.25 | 13.25 | 0 | +0.18(+1.38%) | |
Apr 01, 2015 | 13.05 | 13.07 | 13.00 | 13.07 | 5,349 | -0.17(-1.28%) |
Mar 31, 2015 | 13.31 | 13.31 | 13.24 | 13.24 | 33,384 | -0.24(-1.78%) |
Mar 30, 2015 | 13.47 | 13.52 | 13.47 | 13.48 | 5,249 | +0.16(+1.20%) |
Mar 27, 2015 | 13.34 | 13.37 | 13.27 | 13.32 | 15,175 | +0.05(+0.38%) |
Mar 26, 2015 | 12.92 | 13.27 | 12.92 | 13.27 | 17,104 | -0.65(-4.67%) |
Mar 25, 2015 | 14.01 | 14.01 | 13.89 | 13.92 | 8,759 | -0.16(-1.14%) |
Mar 24, 2015 | 14.14 | 14.14 | 14.08 | 14.08 | 38,564 | -0.43(-2.96%) |
Mar 23, 2015 | 14.53 | 14.53 | 14.43 | 14.51 | 22,027 | +0.52(+3.68%) |
Mar 20, 2015 | 13.93 | 14.01 | 13.93 | 13.99 | 5,100 | -0.10(-0.67%) |
Mar 19, 2015 | 14.06 | 14.10 | 14.05 | 14.09 | 7,134 | -0.28(-1.95%) |
Mar 18, 2015 | 14.25 | 14.40 | 14.25 | 14.37 | 3,261 | +0.00(+0.00%) |
Mar 17, 2015 | 14.38 | 14.38 | 14.28 | 14.37 | 6,964 | -0.30(-2.04%) |
Mar 16, 2015 | 14.61 | 14.69 | 14.61 | 14.67 | 4,844 | +0.05(+0.34%) |
Mar 13, 2015 | 14.52 | 14.62 | 14.52 | 14.62 | 5,046 | -0.11(-0.75%) |
Mar 12, 2015 | 14.64 | 14.73 | 14.58 | 14.73 | 18,134 | +0.29(+2.01%) |
Mar 11, 2015 | 14.46 | 14.52 | 14.43 | 14.44 | 12,793 | -0.25(-1.70%) |
Mar 10, 2015 | 14.65 | 14.71 | 14.63 | 14.69 | 24,804 | +0.04(+0.27%) |
Mar 09, 2015 | 14.69 | 14.69 | 14.63 | 14.65 | 9,615 | +0.04(+0.27%) |
Mar 06, 2015 | 14.76 | 14.76 | 14.59 | 14.61 | 17,241 | -0.12(-0.81%) |
Mar 05, 2015 | 14.75 | 14.77 | 14.71 | 14.73 | 13,074 | +0.17(+1.17%) |
Mar 04, 2015 | 14.57 | 14.59 | 14.53 | 14.56 | 4,369 | -0.30(-2.05%) |
Mar 03, 2015 | 14.89 | 14.62 | 14.87 | 12,049 | +0.25(+1.68%) | |
Mar 02, 2015 | 14.57 | 14.63 | 14.57 | 14.62 | 7,443 | -0.02(-0.14%) |
Feb 27, 2015 | 14.58 | 14.64 | 14.51 | 14.64 | 16,059 | +0.13(+0.90%) |
Feb 26, 2015 | 14.56 | 14.56 | 14.47 | 14.51 | 58,936 | +0.34(+2.40%) |
Feb 25, 2015 | 14.16 | 14.20 | 14.16 | 14.17 | 26,452 | +0.04(+0.25%) |
Feb 24, 2015 | 14.06 | 14.15 | 14.06 | 14.13 | 5,993 | -0.03(-0.18%) |
Feb 23, 2015 | 14.12 | 14.16 | 14.08 | 14.16 | 12,496 | -0.13(-0.91%) |
Feb 20, 2015 | 14.21 | 14.29 | 14.18 | 14.29 | 9,490 | +0.49(+3.59%) |
Feb 19, 2015 | 13.76 | 13.81 | 13.76 | 13.79 | 5,294 | +0.03(+0.18%) |
Feb 18, 2015 | 13.75 | 13.85 | 13.74 | 13.77 | 15,697 | +0.27(+2.00%) |
Feb 17, 2015 | 13.43 | 13.51 | 13.43 | 13.50 | 2,487 | -0.47(-3.36%) |
Feb 13, 2015 | 13.97 | 13.97 | 13.97 | 0 | +0.34(+2.49%) | |
Feb 12, 2015 | 13.49 | 13.63 | 13.49 | 13.63 | 5,205 | +0.14(+1.04%) |
Feb 11, 2015 | 13.41 | 13.49 | 13.41 | 13.49 | 5,792 | +0.02(+0.15%) |
Feb 10, 2015 | 13.50 | 13.50 | 13.40 | 13.47 | 4,058 | +0.06(+0.45%) |
Feb 09, 2015 | 13.39 | 13.43 | 13.36 | 13.41 | 13,943 | +0.18(+1.36%) |
Feb 06, 2015 | 13.12 | 13.26 | 13.12 | 13.23 | 7,547 | -0.17(-1.27%) |
Feb 05, 2015 | 13.40 | 13.42 | 13.40 | 13.40 | 4,860 | +0.03(+0.19%) |
Feb 04, 2015 | 13.38 | 13.44 | 13.36 | 13.37 | 7,915 | +0.07(+0.52%) |
Feb 03, 2015 | 13.33 | 13.33 | 13.26 | 13.30 | 7,934 | -0.12(-0.86%) |