Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.23 | 14.30 | 13.45 | 13.71 | 101,063 | -0.70(-4.84%) |
Apr 29, 2015 | 14.61 | 14.88 | 14.34 | 14.40 | 113,189 | -0.30(-2.02%) |
Apr 28, 2015 | 14.74 | 15.16 | 14.53 | 14.70 | 59,120 | -0.01(-0.05%) |
Apr 27, 2015 | 15.01 | 15.38 | 14.63 | 14.71 | 48,895 | -0.20(-1.32%) |
Apr 24, 2015 | 14.78 | 15.05 | 14.49 | 14.90 | 57,582 | +0.09(+0.59%) |
Apr 23, 2015 | 14.44 | 14.86 | 14.24 | 14.82 | 60,847 | +0.33(+2.29%) |
Apr 22, 2015 | 14.38 | 14.59 | 13.98 | 14.49 | 50,493 | +0.14(+0.94%) |
Apr 21, 2015 | 14.64 | 14.64 | 14.11 | 14.35 | 49,491 | -0.26(-1.76%) |
Apr 20, 2015 | 14.19 | 14.82 | 14.19 | 14.61 | 44,273 | +0.53(+3.80%) |
Apr 17, 2015 | 14.23 | 14.40 | 13.87 | 14.07 | 97,475 | -0.28(-1.93%) |
Apr 16, 2015 | 13.37 | 14.41 | 13.36 | 14.35 | 103,221 | -0.24(-1.67%) |
Apr 15, 2015 | 14.47 | 14.80 | 14.42 | 14.59 | 43,604 | +0.13(+0.89%) |
Apr 14, 2015 | 14.32 | 14.70 | 14.08 | 14.46 | 49,501 | +0.23(+1.62%) |
Apr 13, 2015 | 14.32 | 14.49 | 14.23 | 14.23 | 59,487 | -0.01(-0.05%) |
Apr 10, 2015 | 14.35 | 14.35 | 14.14 | 14.24 | 51,395 | +0.01(+0.09%) |
Apr 09, 2015 | 14.14 | 14.28 | 13.67 | 14.23 | 32,400 | +0.09(+0.67%) |
Apr 08, 2015 | 14.06 | 14.18 | 13.71 | 14.13 | 43,468 | -0.03(-0.24%) |
Apr 07, 2015 | 15.22 | 15.22 | 14.11 | 14.17 | 59,205 | -1.06(-6.97%) |
Apr 06, 2015 | 14.95 | 15.46 | 14.73 | 15.23 | 54,720 | +0.20(+1.35%) |
Apr 02, 2015 | 14.82 | 15.03 | 15.03 | 15.03 | 68,581 | +0.14(+0.91%) |
Apr 01, 2015 | 14.61 | 14.90 | 14.42 | 14.89 | 74,845 | +0.26(+1.76%) |
Mar 31, 2015 | 14.49 | 14.69 | 14.40 | 14.63 | 35,197 | +0.05(+0.32%) |
Mar 30, 2015 | 14.00 | 14.61 | 14.00 | 14.59 | 86,872 | +0.61(+4.36%) |
Mar 27, 2015 | 13.81 | 14.00 | 13.64 | 13.98 | 57,369 | +0.21(+1.52%) |
Mar 26, 2015 | 14.02 | 14.02 | 13.67 | 13.77 | 65,559 | -0.33(-2.35%) |
Mar 25, 2015 | 15.09 | 15.41 | 14.01 | 14.10 | 46,984 | -1.00(-6.63%) |
Mar 24, 2015 | 14.88 | 15.19 | 14.30 | 15.10 | 71,215 | +0.28(+1.87%) |
Mar 23, 2015 | 14.58 | 14.88 | 13.61 | 14.82 | 48,839 | +0.23(+1.58%) |
Mar 20, 2015 | 14.41 | 14.74 | 14.41 | 14.59 | 73,920 | +0.25(+1.75%) |
Mar 19, 2015 | 14.28 | 14.46 | 14.21 | 14.34 | 52,997 | -0.03(-0.24%) |
Mar 18, 2015 | 14.01 | 14.55 | 13.83 | 14.38 | 37,721 | +0.37(+2.66%) |
Mar 17, 2015 | 13.97 | 14.17 | 13.65 | 14.00 | 72,998 | -0.05(-0.34%) |
Mar 16, 2015 | 13.92 | 14.17 | 13.57 | 14.05 | 133,437 | +0.18(+1.32%) |
Mar 13, 2015 | 13.75 | 13.92 | 13.51 | 13.87 | 61,552 | +0.15(+1.08%) |
Mar 12, 2015 | 13.74 | 13.96 | 13.54 | 13.72 | 68,797 | +0.12(+0.90%) |
Mar 11, 2015 | 13.74 | 13.80 | 13.58 | 13.60 | 41,484 | -0.16(-1.18%) |
Mar 10, 2015 | 14.19 | 14.19 | 13.75 | 13.76 | 37,001 | -0.59(-4.14%) |
Mar 09, 2015 | 14.23 | 14.52 | 14.08 | 14.36 | 51,269 | +0.20(+1.38%) |
Mar 06, 2015 | 14.19 | 14.36 | 14.10 | 14.16 | 59,647 | -0.16(-1.09%) |
Mar 05, 2015 | 14.39 | 14.53 | 14.20 | 14.32 | 49,777 | -0.05(-0.33%) |
Mar 04, 2015 | 14.44 | 14.51 | 14.02 | 14.36 | 60,418 | -0.14(-0.98%) |
Mar 03, 2015 | 14.58 | 14.63 | 14.21 | 14.50 | 48,614 | -0.17(-1.15%) |
Mar 02, 2015 | 14.67 | 14.84 | 14.52 | 14.67 | 52,261 | +0.01(+0.05%) |
Feb 27, 2015 | 14.79 | 14.89 | 14.46 | 14.67 | 101,325 | -0.16(-1.09%) |
Feb 26, 2015 | 14.54 | 15.05 | 14.36 | 14.83 | 85,587 | +0.32(+2.19%) |
Feb 25, 2015 | 14.42 | 14.61 | 14.32 | 14.51 | 42,243 | +0.03(+0.23%) |
Feb 24, 2015 | 14.54 | 14.92 | 14.44 | 14.48 | 49,149 | -0.11(-0.79%) |
Feb 23, 2015 | 14.44 | 14.63 | 14.25 | 14.59 | 96,222 | +0.07(+0.46%) |
Feb 20, 2015 | 14.61 | 14.65 | 14.15 | 14.52 | 60,402 | -0.06(-0.42%) |
Feb 19, 2015 | 14.65 | 14.77 | 14.45 | 14.59 | 50,451 | -0.05(-0.32%) |
Feb 18, 2015 | 14.79 | 15.07 | 14.56 | 14.63 | 42,311 | -0.20(-1.37%) |
Feb 17, 2015 | 14.84 | 15.16 | 14.69 | 14.84 | 70,927 | +0.06(+0.41%) |
Feb 13, 2015 | 14.50 | 14.77 | 14.77 | 14.77 | 60,541 | +0.30(+2.10%) |
Feb 12, 2015 | 14.28 | 14.58 | 14.17 | 14.47 | 144,379 | +0.32(+2.29%) |
Feb 11, 2015 | 13.77 | 14.32 | 13.77 | 14.15 | 74,294 | +0.30(+2.20%) |
Feb 10, 2015 | 14.04 | 14.04 | 13.58 | 13.84 | 86,660 | -0.06(-0.44%) |
Feb 09, 2015 | 14.23 | 14.38 | 13.89 | 13.90 | 117,664 | -0.32(-2.23%) |
Feb 06, 2015 | 14.19 | 14.38 | 14.15 | 14.22 | 188,928 | +0.07(+0.48%) |
Feb 05, 2015 | 14.13 | 14.29 | 13.93 | 14.15 | 81,038 | +0.11(+0.77%) |
Feb 04, 2015 | 14.22 | 14.38 | 14.00 | 14.04 | 107,238 | -0.24(-1.70%) |
Feb 03, 2015 | 14.30 | 14.81 | 14.19 | 14.29 | 172,936 | +0.07(+0.47%) |