Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.73 | 12.81 | 12.55 | 12.58 | 927,418 | -0.25(-1.95%) |
Apr 29, 2015 | 13.07 | 13.08 | 12.81 | 12.83 | 606,242 | -0.26(-2.02%) |
Apr 28, 2015 | 13.09 | 13.18 | 12.95 | 13.09 | 667,884 | -0.01(-0.11%) |
Apr 27, 2015 | 13.38 | 13.43 | 13.02 | 13.10 | 650,672 | -0.27(-2.03%) |
Apr 24, 2015 | 13.24 | 13.39 | 13.20 | 13.38 | 855,779 | +0.13(+0.97%) |
Apr 23, 2015 | 13.46 | 13.53 | 13.14 | 13.25 | 1,080,582 | -0.22(-1.65%) |
Apr 22, 2015 | 13.48 | 13.51 | 13.37 | 13.47 | 643,274 | +0.00(+0.00%) |
Apr 21, 2015 | 13.46 | 13.56 | 13.37 | 13.47 | 741,642 | +0.09(+0.64%) |
Apr 20, 2015 | 13.23 | 13.43 | 13.21 | 13.38 | 1,322,995 | +0.29(+2.24%) |
Apr 17, 2015 | 13.19 | 13.26 | 12.97 | 13.09 | 722,724 | -0.25(-1.88%) |
Apr 16, 2015 | 13.43 | 13.43 | 13.33 | 13.34 | 374,538 | -0.09(-0.64%) |
Apr 15, 2015 | 13.42 | 13.47 | 13.38 | 13.43 | 681,996 | +0.04(+0.32%) |
Apr 14, 2015 | 13.33 | 13.48 | 13.31 | 13.38 | 765,673 | +0.06(+0.48%) |
Apr 13, 2015 | 13.35 | 13.41 | 13.30 | 13.32 | 477,166 | -0.04(-0.32%) |
Apr 10, 2015 | 13.37 | 13.42 | 13.29 | 13.36 | 742,406 | +0.06(+0.43%) |
Apr 09, 2015 | 13.46 | 13.53 | 13.23 | 13.31 | 946,269 | -0.17(-1.27%) |
Apr 08, 2015 | 13.46 | 13.55 | 13.39 | 13.48 | 584,523 | +0.04(+0.27%) |
Apr 07, 2015 | 13.51 | 13.55 | 13.43 | 13.44 | 597,854 | -0.10(-0.74%) |
Apr 06, 2015 | 13.53 | 13.63 | 13.50 | 13.54 | 841,457 | -0.04(-0.32%) |
Apr 02, 2015 | 13.54 | 13.58 | 13.58 | 13.58 | 840,973 | +0.06(+0.48%) |
Apr 01, 2015 | 13.41 | 13.53 | 13.26 | 13.52 | 816,451 | +0.04(+0.33%) |
Mar 31, 2015 | 13.38 | 13.53 | 13.29 | 13.48 | 700,043 | +0.01(+0.05%) |
Mar 30, 2015 | 13.53 | 13.62 | 13.44 | 13.47 | 629,655 | +0.04(+0.32%) |
Mar 27, 2015 | 13.48 | 13.53 | 13.35 | 13.43 | 894,949 | -0.05(-0.37%) |
Mar 26, 2015 | 13.98 | 14.05 | 13.40 | 13.48 | 1,515,159 | -0.60(-4.25%) |
Mar 25, 2015 | 14.25 | 14.41 | 13.94 | 14.07 | 1,695,127 | -0.10(-0.70%) |
Mar 24, 2015 | 14.44 | 14.55 | 14.09 | 14.17 | 1,641,639 | -0.31(-2.16%) |
Mar 23, 2015 | 14.08 | 14.49 | 13.99 | 14.49 | 1,646,655 | +0.51(+3.61%) |
Mar 20, 2015 | 13.76 | 14.09 | 13.62 | 13.98 | 1,578,410 | +0.23(+1.71%) |
Mar 19, 2015 | 13.68 | 13.75 | 13.60 | 13.75 | 592,055 | +0.01(+0.05%) |
Mar 18, 2015 | 13.47 | 13.77 | 13.40 | 13.74 | 626,411 | +0.21(+1.58%) |
Mar 17, 2015 | 13.28 | 13.55 | 13.20 | 13.53 | 767,091 | +0.17(+1.28%) |
Mar 16, 2015 | 13.03 | 13.42 | 12.90 | 13.35 | 738,439 | +0.41(+3.19%) |
Mar 13, 2015 | 13.18 | 13.23 | 12.76 | 12.94 | 340,617 | -0.23(-1.78%) |
Mar 12, 2015 | 12.72 | 13.22 | 12.64 | 13.18 | 617,674 | +0.55(+4.40%) |
Mar 11, 2015 | 12.72 | 12.76 | 12.55 | 12.62 | 684,155 | -0.11(-0.84%) |
Mar 10, 2015 | 12.88 | 12.92 | 12.66 | 12.73 | 714,445 | -0.28(-2.13%) |
Mar 09, 2015 | 12.83 | 13.07 | 12.71 | 13.01 | 591,984 | +0.18(+1.44%) |
Mar 06, 2015 | 12.69 | 12.85 | 12.69 | 12.82 | 665,492 | -0.01(-0.11%) |
Mar 05, 2015 | 12.81 | 12.87 | 12.71 | 12.83 | 366,084 | +0.02(+0.17%) |
Mar 04, 2015 | 12.92 | 12.98 | 12.71 | 12.81 | 376,786 | -0.17(-1.32%) |
Mar 03, 2015 | 13.11 | 13.11 | 12.90 | 12.98 | 674,170 | -0.20(-1.51%) |
Mar 02, 2015 | 13.34 | 13.43 | 13.04 | 13.18 | 811,181 | -0.14(-1.02%) |
Feb 27, 2015 | 13.20 | 13.35 | 13.09 | 13.32 | 758,576 | +0.15(+1.13%) |
Feb 26, 2015 | 13.04 | 13.26 | 12.96 | 13.17 | 802,456 | +0.11(+0.82%) |
Feb 25, 2015 | 13.24 | 13.27 | 13.04 | 13.06 | 582,167 | -0.18(-1.34%) |
Feb 24, 2015 | 13.18 | 13.26 | 13.08 | 13.24 | 393,662 | +0.09(+0.65%) |
Feb 23, 2015 | 13.06 | 13.21 | 12.98 | 13.15 | 486,187 | +0.04(+0.33%) |
Feb 20, 2015 | 13.03 | 13.16 | 12.91 | 13.11 | 401,391 | +0.01(+0.11%) |
Feb 19, 2015 | 12.91 | 13.17 | 12.87 | 13.10 | 718,906 | +0.18(+1.38%) |
Feb 18, 2015 | 12.93 | 12.99 | 12.82 | 12.92 | 1,094,070 | -0.06(-0.44%) |
Feb 17, 2015 | 13.13 | 13.17 | 12.96 | 12.98 | 675,227 | -0.14(-1.03%) |
Feb 13, 2015 | 13.07 | 13.11 | 13.11 | 13.11 | 438,108 | +0.05(+0.38%) |
Feb 12, 2015 | 13.06 | 13.15 | 12.92 | 13.06 | 698,426 | +0.08(+0.60%) |
Feb 11, 2015 | 13.03 | 13.07 | 12.91 | 12.98 | 534,955 | -0.05(-0.38%) |
Feb 10, 2015 | 13.10 | 13.10 | 12.83 | 13.03 | 515,381 | +0.04(+0.33%) |
Feb 09, 2015 | 13.02 | 13.15 | 12.88 | 12.99 | 979,538 | -0.06(-0.44%) |
Feb 06, 2015 | 12.91 | 13.08 | 12.79 | 13.05 | 628,865 | +0.16(+1.21%) |
Feb 05, 2015 | 12.77 | 12.91 | 12.68 | 12.89 | 476,865 | +0.19(+1.46%) |
Feb 04, 2015 | 12.64 | 12.77 | 12.56 | 12.71 | 715,087 | +0.04(+0.34%) |
Feb 03, 2015 | 12.32 | 12.69 | 12.27 | 12.66 | 682,071 | +0.45(+3.67%) |