Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.46 | 13.77 | 13.36 | 13.67 | 171,396 | +0.22(+1.64%) |
Apr 29, 2015 | 13.07 | 13.50 | 12.95 | 13.45 | 109,238 | +0.25(+1.89%) |
Apr 28, 2015 | 13.08 | 13.24 | 12.81 | 13.20 | 114,835 | +0.24(+1.85%) |
Apr 27, 2015 | 13.29 | 13.42 | 12.93 | 12.96 | 115,011 | -0.22(-1.67%) |
Apr 24, 2015 | 13.44 | 13.49 | 13.13 | 13.18 | 80,764 | -0.20(-1.49%) |
Apr 23, 2015 | 13.46 | 13.51 | 13.31 | 13.38 | 77,784 | -0.03(-0.22%) |
Apr 22, 2015 | 13.21 | 13.47 | 13.10 | 13.41 | 142,954 | +0.25(+1.90%) |
Apr 21, 2015 | 12.51 | 13.21 | 12.51 | 13.16 | 139,828 | +0.75(+6.04%) |
Apr 20, 2015 | 12.30 | 12.46 | 12.19 | 12.41 | 416,269 | +0.09(+0.73%) |
Apr 17, 2015 | 12.58 | 12.59 | 12.27 | 12.32 | 151,622 | -0.37(-2.92%) |
Apr 16, 2015 | 12.90 | 12.99 | 12.67 | 12.69 | 93,026 | -0.27(-2.08%) |
Apr 15, 2015 | 12.92 | 13.04 | 12.84 | 12.96 | 219,651 | +0.07(+0.54%) |
Apr 14, 2015 | 13.03 | 13.39 | 12.88 | 12.89 | 137,410 | -0.19(-1.45%) |
Apr 13, 2015 | 13.19 | 13.34 | 12.99 | 13.08 | 85,454 | -0.15(-1.13%) |
Apr 10, 2015 | 13.47 | 13.64 | 13.13 | 13.23 | 153,691 | -0.24(-1.78%) |
Apr 09, 2015 | 13.37 | 13.63 | 13.35 | 13.47 | 106,679 | +0.10(+0.75%) |
Apr 08, 2015 | 13.10 | 13.40 | 12.95 | 13.37 | 116,441 | +0.22(+1.67%) |
Apr 07, 2015 | 12.98 | 13.30 | 12.94 | 13.15 | 130,305 | +0.11(+0.84%) |
Apr 06, 2015 | 13.11 | 13.30 | 12.95 | 13.04 | 169,209 | -0.32(-2.40%) |
Apr 02, 2015 | 13.51 | 13.36 | 13.36 | 13.36 | 111,500 | -0.14(-1.04%) |
Apr 01, 2015 | 13.70 | 13.71 | 13.37 | 13.50 | 97,703 | -0.18(-1.32%) |
Mar 31, 2015 | 13.67 | 13.68 | 13.20 | 13.68 | 144,344 | -0.11(-0.80%) |
Mar 30, 2015 | 13.72 | 13.91 | 13.50 | 13.79 | 111,457 | +0.10(+0.73%) |
Mar 27, 2015 | 13.71 | 13.78 | 13.55 | 13.69 | 80,259 | +0.01(+0.07%) |
Mar 26, 2015 | 13.43 | 13.73 | 13.10 | 13.68 | 109,337 | +0.14(+1.03%) |
Mar 25, 2015 | 14.17 | 14.28 | 13.47 | 13.54 | 151,860 | -0.67(-4.71%) |
Mar 24, 2015 | 14.21 | 14.36 | 14.05 | 14.21 | 134,395 | +0.04(+0.28%) |
Mar 23, 2015 | 14.00 | 14.27 | 14.00 | 14.17 | 152,363 | +0.13(+0.93%) |
Mar 20, 2015 | 14.00 | 14.25 | 13.90 | 14.04 | 134,455 | +0.11(+0.79%) |
Mar 19, 2015 | 13.90 | 14.08 | 13.81 | 13.93 | 97,005 | +0.00(+0.00%) |
Mar 18, 2015 | 13.77 | 14.06 | 13.72 | 13.93 | 94,944 | +0.10(+0.72%) |
Mar 17, 2015 | 13.84 | 13.99 | 13.73 | 13.83 | 59,088 | -0.07(-0.50%) |
Mar 16, 2015 | 13.93 | 14.26 | 13.80 | 13.90 | 131,293 | -0.07(-0.50%) |
Mar 13, 2015 | 14.16 | 14.16 | 13.75 | 13.97 | 117,706 | -0.23(-1.62%) |
Mar 12, 2015 | 14.11 | 14.22 | 13.96 | 14.20 | 133,192 | +0.21(+1.50%) |
Mar 11, 2015 | 14.09 | 14.24 | 13.93 | 13.99 | 212,804 | -0.09(-0.64%) |
Mar 10, 2015 | 14.11 | 14.25 | 14.01 | 14.08 | 205,174 | -0.28(-1.95%) |
Mar 09, 2015 | 14.06 | 14.36 | 14.06 | 14.36 | 144,112 | +0.31(+2.21%) |
Mar 06, 2015 | 14.60 | 14.65 | 14.04 | 14.05 | 177,548 | -0.66(-4.49%) |
Mar 05, 2015 | 14.89 | 14.90 | 14.39 | 14.71 | 360,880 | +0.09(+0.62%) |
Mar 04, 2015 | 13.60 | 14.75 | 13.60 | 14.62 | 627,145 | +1.02(+7.50%) |
Mar 03, 2015 | 13.63 | 13.87 | 13.60 | 13.60 | 135,593 | -0.15(-1.09%) |
Mar 02, 2015 | 13.46 | 13.82 | 13.46 | 13.75 | 168,358 | +0.09(+0.66%) |
Feb 27, 2015 | 13.67 | 13.74 | 13.57 | 13.66 | 123,770 | -0.01(-0.07%) |
Feb 26, 2015 | 13.75 | 13.81 | 13.58 | 13.67 | 102,731 | -0.06(-0.44%) |
Feb 25, 2015 | 13.78 | 13.88 | 13.60 | 13.73 | 113,723 | -0.05(-0.36%) |
Feb 24, 2015 | 13.53 | 13.81 | 13.53 | 13.78 | 162,149 | +0.16(+1.17%) |
Feb 23, 2015 | 13.36 | 13.64 | 13.24 | 13.62 | 213,079 | +0.17(+1.26%) |
Feb 20, 2015 | 13.55 | 13.74 | 13.39 | 13.45 | 112,040 | -0.01(-0.07%) |
Feb 19, 2015 | 13.45 | 13.66 | 13.38 | 13.46 | 132,254 | +0.01(+0.07%) |
Feb 18, 2015 | 13.45 | 13.50 | 13.21 | 13.45 | 294,574 | -0.05(-0.37%) |
Feb 17, 2015 | 12.92 | 13.51 | 12.90 | 13.50 | 310,596 | +0.61(+4.73%) |
Feb 13, 2015 | 13.00 | 12.89 | 12.89 | 12.89 | 185,000 | -0.06(-0.46%) |
Feb 12, 2015 | 13.01 | 13.17 | 12.80 | 12.95 | 109,680 | +0.05(+0.39%) |
Feb 11, 2015 | 12.78 | 13.03 | 12.77 | 12.90 | 266,369 | +0.12(+0.94%) |
Feb 10, 2015 | 13.12 | 13.31 | 12.59 | 12.78 | 345,005 | -0.31(-2.37%) |
Feb 09, 2015 | 13.50 | 13.50 | 12.86 | 13.09 | 313,544 | -0.44(-3.25%) |
Feb 06, 2015 | 12.63 | 13.84 | 12.36 | 13.53 | 720,726 | +1.12(+9.02%) |
Feb 05, 2015 | 12.14 | 12.46 | 12.07 | 12.41 | 222,910 | +0.41(+3.42%) |
Feb 04, 2015 | 12.08 | 12.25 | 11.92 | 12.00 | 141,027 | -0.12(-0.99%) |
Feb 03, 2015 | 11.93 | 12.21 | 11.90 | 12.12 | 154,324 | +0.20(+1.68%) |