Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.14 | 15.39 | 13.65 | 14.05 | 895,885 | -0.82(-5.53%) |
Apr 29, 2015 | 14.85 | 15.02 | 14.71 | 14.87 | 317,883 | -0.06(-0.42%) |
Apr 28, 2015 | 14.81 | 15.03 | 14.67 | 14.93 | 280,538 | +0.07(+0.48%) |
Apr 27, 2015 | 14.61 | 15.04 | 14.60 | 14.86 | 346,091 | +0.26(+1.77%) |
Apr 24, 2015 | 14.71 | 14.71 | 14.51 | 14.60 | 432,524 | -0.08(-0.55%) |
Apr 23, 2015 | 14.66 | 14.79 | 14.52 | 14.68 | 242,915 | -0.06(-0.42%) |
Apr 22, 2015 | 14.47 | 14.81 | 14.45 | 14.74 | 212,712 | +0.22(+1.54%) |
Apr 21, 2015 | 14.62 | 14.63 | 14.36 | 14.52 | 373,872 | -0.04(-0.25%) |
Apr 20, 2015 | 14.35 | 14.73 | 14.30 | 14.56 | 247,530 | +0.32(+2.26%) |
Apr 17, 2015 | 14.48 | 14.51 | 14.13 | 14.23 | 295,164 | -0.44(-2.98%) |
Apr 16, 2015 | 14.55 | 14.77 | 14.48 | 14.67 | 230,398 | +0.07(+0.49%) |
Apr 15, 2015 | 14.51 | 14.66 | 14.39 | 14.60 | 366,679 | +0.18(+1.24%) |
Apr 14, 2015 | 14.39 | 14.50 | 14.33 | 14.42 | 284,861 | +0.05(+0.37%) |
Apr 13, 2015 | 14.39 | 14.45 | 14.30 | 14.37 | 195,667 | -0.01(-0.06%) |
Apr 10, 2015 | 14.40 | 14.47 | 14.38 | 14.38 | 243,126 | -0.05(-0.37%) |
Apr 09, 2015 | 14.45 | 14.51 | 14.29 | 14.43 | 343,819 | -0.04(-0.31%) |
Apr 08, 2015 | 14.52 | 14.52 | 14.40 | 14.47 | 316,291 | -0.02(-0.12%) |
Apr 07, 2015 | 14.47 | 14.64 | 14.42 | 14.49 | 383,691 | +0.01(+0.06%) |
Apr 06, 2015 | 14.29 | 14.54 | 14.21 | 14.48 | 583,424 | +0.08(+0.56%) |
Apr 02, 2015 | 14.29 | 14.40 | 14.40 | 14.40 | 268,044 | +0.14(+1.00%) |
Apr 01, 2015 | 14.05 | 14.27 | 13.98 | 14.26 | 443,594 | +0.15(+1.08%) |
Mar 31, 2015 | 14.22 | 14.22 | 14.01 | 14.11 | 388,264 | -0.21(-1.44%) |
Mar 30, 2015 | 14.30 | 14.35 | 14.21 | 14.31 | 327,297 | +0.13(+0.94%) |
Mar 27, 2015 | 14.28 | 14.29 | 14.13 | 14.18 | 353,757 | -0.04(-0.31%) |
Mar 26, 2015 | 14.13 | 14.36 | 14.12 | 14.22 | 360,649 | +0.06(+0.44%) |
Mar 25, 2015 | 14.46 | 14.55 | 14.14 | 14.16 | 331,842 | -0.29(-2.04%) |
Mar 24, 2015 | 14.38 | 14.52 | 14.25 | 14.46 | 306,565 | +0.08(+0.56%) |
Mar 23, 2015 | 14.28 | 14.46 | 14.20 | 14.38 | 390,593 | +0.06(+0.44%) |
Mar 20, 2015 | 14.15 | 14.40 | 14.05 | 14.31 | 464,982 | +0.24(+1.71%) |
Mar 19, 2015 | 13.83 | 14.12 | 13.80 | 14.07 | 379,759 | +0.19(+1.35%) |
Mar 18, 2015 | 13.53 | 13.93 | 13.47 | 13.89 | 330,277 | +0.29(+2.10%) |
Mar 17, 2015 | 13.47 | 13.72 | 13.47 | 13.60 | 227,867 | +0.04(+0.26%) |
Mar 16, 2015 | 13.47 | 13.70 | 13.40 | 13.56 | 231,530 | +0.14(+1.06%) |
Mar 13, 2015 | 13.52 | 13.52 | 13.25 | 13.42 | 274,056 | -0.12(-0.86%) |
Mar 12, 2015 | 13.36 | 13.55 | 13.25 | 13.54 | 256,066 | +0.29(+2.23%) |
Mar 11, 2015 | 13.13 | 13.25 | 13.10 | 13.24 | 229,499 | +0.08(+0.61%) |
Mar 10, 2015 | 13.19 | 13.30 | 13.03 | 13.16 | 255,516 | -0.21(-1.60%) |
Mar 09, 2015 | 13.25 | 13.60 | 13.25 | 13.38 | 268,865 | +0.14(+1.08%) |
Mar 06, 2015 | 13.40 | 13.56 | 13.18 | 13.23 | 341,767 | -0.30(-2.24%) |
Mar 05, 2015 | 13.50 | 13.76 | 13.35 | 13.54 | 465,594 | +0.12(+0.87%) |
Mar 04, 2015 | 13.79 | 13.82 | 13.39 | 13.42 | 604,341 | -0.40(-2.90%) |
Mar 03, 2015 | 14.95 | 14.95 | 13.92 | 13.82 | 596,550 | -1.15(-7.67%) |
Mar 02, 2015 | 15.13 | 15.52 | 14.70 | 14.97 | 715,044 | +0.29(+2.00%) |
Feb 27, 2015 | 14.75 | 15.00 | 14.60 | 14.68 | 491,843 | -0.12(-0.84%) |
Feb 26, 2015 | 14.59 | 14.92 | 14.48 | 14.80 | 292,870 | +0.22(+1.53%) |
Feb 25, 2015 | 14.62 | 14.69 | 14.43 | 14.58 | 260,585 | -0.08(-0.55%) |
Feb 24, 2015 | 14.19 | 14.68 | 14.19 | 14.66 | 395,653 | +0.48(+3.39%) |
Feb 23, 2015 | 14.17 | 14.34 | 14.08 | 14.18 | 235,329 | +0.01(+0.06%) |
Feb 20, 2015 | 14.13 | 14.24 | 13.96 | 14.17 | 304,032 | +0.03(+0.19%) |
Feb 19, 2015 | 14.34 | 14.34 | 14.12 | 14.14 | 200,577 | -0.26(-1.79%) |
Feb 18, 2015 | 14.08 | 14.58 | 14.08 | 14.40 | 343,678 | +0.28(+2.02%) |
Feb 17, 2015 | 14.02 | 14.19 | 13.98 | 14.11 | 198,184 | +0.10(+0.70%) |
Feb 13, 2015 | 13.94 | 14.02 | 14.02 | 14.02 | 208,662 | +0.08(+0.57%) |
Feb 12, 2015 | 13.91 | 14.15 | 13.86 | 13.94 | 243,409 | +0.12(+0.84%) |
Feb 11, 2015 | 13.90 | 13.97 | 13.74 | 13.82 | 283,933 | -0.11(-0.77%) |
Feb 10, 2015 | 14.26 | 14.35 | 13.93 | 13.93 | 259,172 | -0.24(-1.70%) |
Feb 09, 2015 | 14.48 | 14.70 | 14.16 | 14.17 | 313,505 | -0.43(-2.93%) |
Feb 06, 2015 | 14.16 | 14.62 | 14.13 | 14.60 | 449,493 | +0.47(+3.34%) |
Feb 05, 2015 | 13.79 | 14.24 | 13.74 | 14.12 | 385,156 | +0.41(+2.98%) |
Feb 04, 2015 | 13.91 | 13.97 | 13.70 | 13.71 | 387,496 | -0.19(-1.34%) |
Feb 03, 2015 | 13.83 | 14.15 | 13.77 | 13.90 | 445,361 | +0.19(+1.36%) |