Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.45 | 13.68 | 12.26 | 13.27 | 72,364 | -0.25(-1.85%) |
Apr 29, 2015 | 13.49 | 14.06 | 13.28 | 13.52 | 41,600 | +0.04(+0.30%) |
Apr 28, 2015 | 13.45 | 13.56 | 12.53 | 13.48 | 33,098 | +0.03(+0.22%) |
Apr 27, 2015 | 13.94 | 14.05 | 13.38 | 13.45 | 54,953 | -0.36(-2.61%) |
Apr 24, 2015 | 13.83 | 14.02 | 13.81 | 13.81 | 6,760 | +0.07(+0.51%) |
Apr 23, 2015 | 13.63 | 13.80 | 13.63 | 13.74 | 15,734 | +0.11(+0.81%) |
Apr 22, 2015 | 13.56 | 13.72 | 13.40 | 13.63 | 10,240 | +0.12(+0.89%) |
Apr 21, 2015 | 13.80 | 14.20 | 13.34 | 13.51 | 20,466 | -0.21(-1.53%) |
Apr 20, 2015 | 13.58 | 13.74 | 13.58 | 13.72 | 7,546 | +0.17(+1.25%) |
Apr 17, 2015 | 13.99 | 14.25 | 13.48 | 13.55 | 22,418 | -0.58(-4.10%) |
Apr 16, 2015 | 13.91 | 14.29 | 13.91 | 14.13 | 13,932 | +0.25(+1.80%) |
Apr 15, 2015 | 13.51 | 14.07 | 13.44 | 13.88 | 27,543 | +0.39(+2.89%) |
Apr 14, 2015 | 13.27 | 13.58 | 13.14 | 13.49 | 28,359 | +0.26(+1.97%) |
Apr 13, 2015 | 13.57 | 13.57 | 13.12 | 13.23 | 19,257 | -0.35(-2.58%) |
Apr 10, 2015 | 13.37 | 13.59 | 13.12 | 13.58 | 27,669 | +0.35(+2.65%) |
Apr 09, 2015 | 13.32 | 13.61 | 13.10 | 13.23 | 14,990 | -0.05(-0.38%) |
Apr 08, 2015 | 13.04 | 13.66 | 12.64 | 13.28 | 28,091 | +0.18(+1.37%) |
Apr 07, 2015 | 12.97 | 13.42 | 12.97 | 13.10 | 29,521 | +0.06(+0.46%) |
Apr 06, 2015 | 12.89 | 13.21 | 12.23 | 13.04 | 26,712 | +0.02(+0.15%) |
Apr 02, 2015 | 13.10 | 13.02 | 13.02 | 13.02 | 50,800 | -0.08(-0.61%) |
Apr 01, 2015 | 13.98 | 13.98 | 12.82 | 13.10 | 87,727 | -0.98(-6.96%) |
Mar 31, 2015 | 13.17 | 14.16 | 12.86 | 14.08 | 119,280 | +0.81(+6.10%) |
Mar 30, 2015 | 13.29 | 14.28 | 13.15 | 13.27 | 21,008 | +0.03(+0.23%) |
Mar 27, 2015 | 13.03 | 13.33 | 11.44 | 13.24 | 45,020 | +0.22(+1.69%) |
Mar 26, 2015 | 13.25 | 13.43 | 12.79 | 13.02 | 67,591 | -0.23(-1.74%) |
Mar 25, 2015 | 14.13 | 14.40 | 13.20 | 13.25 | 43,938 | -0.92(-6.49%) |
Mar 24, 2015 | 14.04 | 14.83 | 14.04 | 14.17 | 20,873 | +0.08(+0.57%) |
Mar 23, 2015 | 14.32 | 14.84 | 14.03 | 14.09 | 95,374 | -0.32(-2.22%) |
Mar 20, 2015 | 14.50 | 14.87 | 14.26 | 14.41 | 92,230 | -0.11(-0.76%) |
Mar 19, 2015 | 14.70 | 14.98 | 14.35 | 14.52 | 98,842 | -0.23(-1.56%) |
Mar 18, 2015 | 14.68 | 14.95 | 14.23 | 14.75 | 60,427 | +0.12(+0.82%) |
Mar 17, 2015 | 14.49 | 14.75 | 14.42 | 14.63 | 162,017 | +0.02(+0.14%) |
Mar 16, 2015 | 14.15 | 14.62 | 13.89 | 14.61 | 63,240 | +0.47(+3.32%) |
Mar 13, 2015 | 14.40 | 14.50 | 14.01 | 14.14 | 42,077 | -0.21(-1.46%) |
Mar 12, 2015 | 14.23 | 14.50 | 14.12 | 14.35 | 46,422 | +0.27(+1.92%) |
Mar 11, 2015 | 13.88 | 14.14 | 13.63 | 14.08 | 37,314 | +0.26(+1.88%) |
Mar 10, 2015 | 13.61 | 13.90 | 13.59 | 13.82 | 45,919 | +0.00(+0.00%) |
Mar 09, 2015 | 14.10 | 14.10 | 13.75 | 13.82 | 50,738 | -0.18(-1.29%) |
Mar 06, 2015 | 13.90 | 14.25 | 13.85 | 14.00 | 120,782 | +0.07(+0.50%) |
Mar 05, 2015 | 14.09 | 14.25 | 13.81 | 13.93 | 67,719 | -0.29(-2.04%) |
Mar 04, 2015 | 14.03 | 14.22 | 14.18 | 14.22 | 144,977 | +0.04(+0.28%) |
Mar 03, 2015 | 14.59 | 14.99 | 13.91 | 14.18 | 67,052 | -0.26(-1.80%) |
Mar 02, 2015 | 14.07 | 15.04 | 14.00 | 14.44 | 192,742 | +0.37(+2.63%) |
Feb 27, 2015 | 14.07 | 14.52 | 13.29 | 14.07 | 394,789 | -0.07(-0.50%) |
Feb 26, 2015 | 14.01 | 14.49 | 13.89 | 14.14 | 118,544 | +0.07(+0.50%) |
Feb 25, 2015 | 14.12 | 14.45 | 13.63 | 14.07 | 135,242 | +0.01(+0.07%) |
Feb 24, 2015 | 14.00 | 14.33 | 13.16 | 14.06 | 86,995 | +0.00(+0.00%) |
Feb 23, 2015 | 13.56 | 14.32 | 13.00 | 14.06 | 68,324 | +0.80(+6.03%) |
Feb 20, 2015 | 13.16 | 13.55 | 12.93 | 13.26 | 87,208 | +0.16(+1.22%) |
Feb 19, 2015 | 12.97 | 13.71 | 12.82 | 13.10 | 42,822 | +0.17(+1.31%) |
Feb 18, 2015 | 12.99 | 13.06 | 12.79 | 12.93 | 26,710 | +0.01(+0.08%) |
Feb 17, 2015 | 12.68 | 13.15 | 12.01 | 12.92 | 32,346 | +0.26(+2.05%) |
Feb 13, 2015 | 13.13 | 12.66 | 12.66 | 12.66 | 35,000 | -0.53(-4.02%) |
Feb 12, 2015 | 13.05 | 13.37 | 12.71 | 13.19 | 62,188 | +0.20(+1.54%) |
Feb 11, 2015 | 12.86 | 13.04 | 12.09 | 12.99 | 46,937 | +0.05(+0.39%) |
Feb 10, 2015 | 12.77 | 14.36 | 12.63 | 12.94 | 25,927 | +0.18(+1.41%) |
Feb 09, 2015 | 13.05 | 13.21 | 12.76 | 12.76 | 27,072 | -0.40(-3.04%) |
Feb 06, 2015 | 12.96 | 13.34 | 12.79 | 13.16 | 107,116 | +0.16(+1.23%) |
Feb 05, 2015 | 12.77 | 13.11 | 12.12 | 13.00 | 44,716 | +0.35(+2.77%) |
Feb 04, 2015 | 12.30 | 12.97 | 12.14 | 12.65 | 77,418 | +0.23(+1.85%) |
Feb 03, 2015 | 11.98 | 12.44 | 11.89 | 12.42 | 59,129 | +0.53(+4.46%) |