Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.18 | 13.18 | 12.84 | 13.01 | 648,350 | -0.33(-2.47%) |
Apr 29, 2015 | 13.46 | 13.49 | 13.34 | 13.34 | 345,990 | -0.30(-2.21%) |
Apr 28, 2015 | 13.76 | 13.80 | 13.60 | 13.64 | 443,101 | -0.11(-0.82%) |
Apr 27, 2015 | 13.71 | 13.91 | 13.68 | 13.76 | 646,369 | +0.10(+0.76%) |
Apr 24, 2015 | 13.58 | 13.65 | 13.52 | 13.65 | 789,815 | -0.24(-1.76%) |
Apr 23, 2015 | 13.76 | 13.91 | 13.73 | 13.90 | 634,523 | -0.15(-1.07%) |
Apr 22, 2015 | 13.48 | 14.13 | 13.44 | 14.05 | 1,043,272 | +0.71(+5.29%) |
Apr 21, 2015 | 13.46 | 13.46 | 13.32 | 13.34 | 466,151 | -0.63(-4.51%) |
Apr 20, 2015 | 13.91 | 13.98 | 13.85 | 13.97 | 349,068 | +0.34(+2.49%) |
Apr 17, 2015 | 13.79 | 13.79 | 13.61 | 13.63 | 242,426 | -0.23(-1.63%) |
Apr 16, 2015 | 13.80 | 13.92 | 13.79 | 13.86 | 517,106 | +0.47(+3.52%) |
Apr 15, 2015 | 13.40 | 13.42 | 13.35 | 13.39 | 309,415 | -0.06(-0.42%) |
Apr 14, 2015 | 13.43 | 13.46 | 13.34 | 13.44 | 249,904 | +0.04(+0.28%) |
Apr 13, 2015 | 13.39 | 13.46 | 13.35 | 13.41 | 333,871 | +0.03(+0.21%) |
Apr 10, 2015 | 13.27 | 13.44 | 13.27 | 13.38 | 356,527 | +0.12(+0.92%) |
Apr 09, 2015 | 13.27 | 13.32 | 13.18 | 13.26 | 328,491 | -0.05(-0.35%) |
Apr 08, 2015 | 13.26 | 13.37 | 13.21 | 13.30 | 678,009 | -0.02(-0.14%) |
Apr 07, 2015 | 13.56 | 13.56 | 13.30 | 13.32 | 496,026 | -0.60(-4.33%) |
Apr 06, 2015 | 13.85 | 14.01 | 13.82 | 13.92 | 239,681 | -0.04(-0.27%) |
Apr 02, 2015 | 13.96 | 13.96 | 13.96 | 13.96 | 243,654 | +0.27(+1.99%) |
Apr 01, 2015 | 13.71 | 13.76 | 13.63 | 13.69 | 476,605 | +0.22(+1.61%) |
Mar 31, 2015 | 13.35 | 13.56 | 13.28 | 13.47 | 905,849 | -0.24(-1.72%) |
Mar 30, 2015 | 13.46 | 13.73 | 13.46 | 13.71 | 618,649 | -0.15(-1.09%) |
Mar 27, 2015 | 13.77 | 13.87 | 13.76 | 13.86 | 310,707 | +0.20(+1.45%) |
Mar 26, 2015 | 13.60 | 13.71 | 13.57 | 13.66 | 290,513 | -0.09(-0.68%) |
Mar 25, 2015 | 13.93 | 13.94 | 13.75 | 13.76 | 547,687 | -0.18(-1.28%) |
Mar 24, 2015 | 13.95 | 13.99 | 13.88 | 13.93 | 362,100 | +0.15(+1.09%) |
Mar 23, 2015 | 13.77 | 13.91 | 13.72 | 13.78 | 325,178 | -0.19(-1.35%) |
Mar 20, 2015 | 13.89 | 14.04 | 13.89 | 13.97 | 436,387 | +0.04(+0.27%) |
Mar 19, 2015 | 13.79 | 14.00 | 13.78 | 13.93 | 586,572 | -0.02(-0.14%) |
Mar 18, 2015 | 13.59 | 14.03 | 13.59 | 13.95 | 443,489 | +0.38(+2.77%) |
Mar 17, 2015 | 13.57 | 13.63 | 13.45 | 13.58 | 431,877 | +0.13(+0.98%) |
Mar 16, 2015 | 13.37 | 13.51 | 13.33 | 13.44 | 421,032 | +0.46(+3.55%) |
Mar 13, 2015 | 12.95 | 12.99 | 12.84 | 12.98 | 681,156 | -0.17(-1.29%) |
Mar 12, 2015 | 13.31 | 13.36 | 13.07 | 13.15 | 524,334 | +0.20(+1.53%) |
Mar 11, 2015 | 12.76 | 13.03 | 12.89 | 12.96 | 316,969 | +0.20(+1.55%) |
Mar 10, 2015 | 12.94 | 12.94 | 12.74 | 12.76 | 545,925 | -0.60(-4.51%) |
Mar 09, 2015 | 13.31 | 13.44 | 13.29 | 13.36 | 481,818 | -0.15(-1.12%) |
Mar 06, 2015 | 13.56 | 13.62 | 13.42 | 13.51 | 673,766 | -0.34(-2.45%) |
Mar 05, 2015 | 13.79 | 13.95 | 13.67 | 13.85 | 830,883 | -0.12(-0.88%) |
Mar 04, 2015 | 13.87 | 14.08 | 13.92 | 13.97 | 673,790 | +0.05(+0.34%) |
Mar 03, 2015 | 13.93 | 13.96 | 13.84 | 13.92 | 257,547 | -0.29(-2.05%) |
Mar 02, 2015 | 14.32 | 14.41 | 14.18 | 14.22 | 517,761 | -0.35(-2.39%) |
Feb 27, 2015 | 14.56 | 14.59 | 14.50 | 14.56 | 270,948 | -0.06(-0.39%) |
Feb 26, 2015 | 14.72 | 14.72 | 14.60 | 14.62 | 235,794 | -0.03(-0.19%) |
Feb 25, 2015 | 14.63 | 14.68 | 14.59 | 14.65 | 142,400 | -0.10(-0.70%) |
Feb 24, 2015 | 14.54 | 14.76 | 14.50 | 14.75 | 202,202 | +0.27(+1.89%) |
Feb 23, 2015 | 14.48 | 14.56 | 14.45 | 14.48 | 240,452 | -0.36(-2.41%) |
Feb 20, 2015 | 14.67 | 14.88 | 14.64 | 14.84 | 222,046 | +0.20(+1.35%) |
Feb 19, 2015 | 14.48 | 14.74 | 14.36 | 14.64 | 327,603 | -0.11(-0.77%) |
Feb 18, 2015 | 14.76 | 14.82 | 14.65 | 14.75 | 309,695 | -0.08(-0.57%) |
Feb 17, 2015 | 14.86 | 14.87 | 14.75 | 14.84 | 288,706 | -0.54(-3.49%) |
Feb 13, 2015 | 15.48 | 15.37 | 15.37 | 15.37 | 222,412 | -0.10(-0.67%) |
Feb 12, 2015 | 15.40 | 15.54 | 15.28 | 15.48 | 291,916 | +0.53(+3.53%) |
Feb 11, 2015 | 14.96 | 15.00 | 14.87 | 14.95 | 388,331 | +0.24(+1.60%) |
Feb 10, 2015 | 14.83 | 14.83 | 14.65 | 14.72 | 349,363 | -0.20(-1.33%) |
Feb 09, 2015 | 15.11 | 15.14 | 14.88 | 14.91 | 529,328 | -0.02(-0.13%) |
Feb 06, 2015 | 15.16 | 15.16 | 14.92 | 14.93 | 309,772 | -0.21(-1.37%) |
Feb 05, 2015 | 15.15 | 15.19 | 15.05 | 15.14 | 251,226 | -0.21(-1.35%) |
Feb 04, 2015 | 15.41 | 15.58 | 15.30 | 15.35 | 534,292 | +0.28(+1.88%) |
Feb 03, 2015 | 15.05 | 15.27 | 15.05 | 15.06 | 881,047 | -0.11(-0.74%) |