Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.91 | 14.05 | 13.81 | 13.81 | 5,045 | -0.17(-1.22%) |
Apr 29, 2015 | 13.90 | 14.35 | 13.89 | 13.98 | 6,426 | -0.06(-0.43%) |
Apr 28, 2015 | 14.45 | 14.45 | 14.04 | 14.04 | 769 | -0.41(-2.84%) |
Apr 27, 2015 | 13.75 | 14.99 | 13.75 | 14.45 | 2,185 | +0.80(+5.86%) |
Apr 24, 2015 | 13.64 | 13.81 | 13.33 | 13.65 | 8,136 | -0.27(-1.94%) |
Apr 23, 2015 | 13.75 | 13.95 | 13.39 | 13.92 | 10,115 | +0.36(+2.65%) |
Apr 22, 2015 | 13.30 | 13.81 | 13.25 | 13.56 | 4,545 | +0.25(+1.88%) |
Apr 21, 2015 | 13.71 | 13.75 | 13.30 | 13.31 | 3,547 | -0.89(-6.27%) |
Apr 20, 2015 | 13.53 | 14.50 | 13.53 | 14.20 | 1,786 | +0.57(+4.22%) |
Apr 17, 2015 | 13.90 | 13.90 | 13.36 | 13.62 | 2,586 | -0.44(-3.09%) |
Apr 16, 2015 | 13.79 | 14.87 | 13.27 | 14.06 | 17,276 | +0.28(+2.03%) |
Apr 15, 2015 | 13.79 | 13.79 | 13.28 | 13.78 | 2,295 | +0.03(+0.22%) |
Apr 14, 2015 | 13.51 | 13.76 | 13.25 | 13.75 | 1,803 | -0.04(-0.29%) |
Apr 13, 2015 | 13.75 | 13.80 | 13.60 | 13.79 | 3,539 | +0.06(+0.44%) |
Apr 10, 2015 | 13.21 | 13.80 | 13.00 | 13.73 | 4,083 | +0.45(+3.39%) |
Apr 09, 2015 | 13.27 | 13.35 | 13.00 | 13.28 | 16,835 | +0.21(+1.61%) |
Apr 08, 2015 | 13.26 | 13.62 | 13.07 | 13.07 | 3,178 | -0.33(-2.46%) |
Apr 07, 2015 | 13.41 | 13.76 | 13.40 | 13.40 | 2,072 | -0.01(-0.07%) |
Apr 06, 2015 | 13.00 | 13.85 | 13.00 | 13.41 | 10,455 | +0.28(+2.13%) |
Apr 02, 2015 | 12.88 | 13.13 | 13.13 | 13.13 | 4,900 | +0.13(+1.00%) |
Apr 01, 2015 | 13.04 | 13.99 | 12.41 | 13.00 | 6,648 | -0.40(-2.99%) |
Mar 31, 2015 | 12.89 | 13.40 | 12.31 | 13.40 | 19,547 | +0.38(+2.92%) |
Mar 30, 2015 | 13.10 | 13.30 | 12.58 | 13.02 | 82,276 | -0.07(-0.53%) |
Mar 27, 2015 | 13.25 | 13.25 | 13.09 | 13.09 | 1,448 | +0.06(+0.46%) |
Mar 26, 2015 | 13.03 | 13.18 | 13.00 | 13.03 | 11,032 | +0.02(+0.15%) |
Mar 25, 2015 | 13.25 | 13.27 | 13.00 | 13.01 | 6,238 | -0.24(-1.81%) |
Mar 24, 2015 | 13.09 | 13.50 | 13.09 | 13.25 | 3,812 | -0.02(-0.15%) |
Mar 23, 2015 | 12.94 | 13.27 | 12.94 | 13.27 | 3,072 | +0.54(+4.24%) |
Mar 20, 2015 | 13.05 | 13.27 | 12.66 | 12.73 | 20,385 | -0.39(-2.97%) |
Mar 19, 2015 | 13.25 | 13.91 | 13.12 | 13.12 | 5,376 | -0.15(-1.13%) |
Mar 18, 2015 | 13.77 | 13.77 | 13.12 | 13.27 | 5,314 | -0.29(-2.14%) |
Mar 17, 2015 | 13.81 | 14.06 | 13.50 | 13.56 | 10,004 | -0.09(-0.66%) |
Mar 16, 2015 | 13.76 | 13.89 | 13.50 | 13.65 | 1,657 | -0.05(-0.36%) |
Mar 13, 2015 | 13.99 | 13.99 | 13.31 | 13.70 | 28,230 | +0.24(+1.78%) |
Mar 12, 2015 | 13.44 | 13.68 | 13.20 | 13.46 | 3,689 | -0.07(-0.52%) |
Mar 11, 2015 | 13.61 | 14.14 | 13.05 | 13.53 | 27,022 | -0.19(-1.35%) |
Mar 10, 2015 | 14.29 | 14.29 | 13.62 | 13.71 | 8,743 | -0.81(-5.61%) |
Mar 09, 2015 | 15.10 | 15.10 | 14.42 | 14.53 | 11,076 | -0.52(-3.46%) |
Mar 06, 2015 | 15.57 | 15.75 | 14.61 | 15.05 | 23,959 | -0.48(-3.09%) |
Mar 05, 2015 | 15.72 | 15.75 | 15.30 | 15.53 | 10,186 | +0.02(+0.16%) |
Mar 04, 2015 | 15.34 | 15.67 | 15.03 | 15.51 | 7,683 | +0.01(+0.03%) |
Mar 03, 2015 | 14.82 | 15.71 | 14.81 | 15.50 | 6,392 | -0.25(-1.59%) |
Mar 02, 2015 | 15.19 | 15.75 | 15.13 | 15.75 | 6,130 | +0.74(+4.93%) |
Feb 27, 2015 | 15.13 | 15.31 | 15.01 | 15.01 | 7,977 | -0.24(-1.57%) |
Feb 26, 2015 | 14.75 | 15.39 | 14.65 | 15.25 | 5,519 | +0.10(+0.66%) |
Feb 25, 2015 | 14.14 | 15.15 | 14.14 | 15.15 | 1,745 | -0.00(-0.00%) |
Feb 24, 2015 | 14.65 | 15.25 | 14.65 | 15.15 | 5,646 | +0.58(+3.98%) |
Feb 23, 2015 | 14.60 | 14.75 | 14.06 | 14.57 | 8,781 | -0.03(-0.21%) |
Feb 20, 2015 | 14.65 | 14.66 | 14.60 | 14.60 | 2,841 | -0.05(-0.34%) |
Feb 19, 2015 | 14.80 | 14.84 | 14.61 | 14.65 | 6,146 | -0.36(-2.40%) |
Feb 18, 2015 | 14.63 | 15.21 | 14.61 | 15.01 | 6,879 | +0.02(+0.13%) |
Feb 17, 2015 | 15.74 | 15.74 | 14.70 | 14.99 | 2,855 | -0.45(-2.91%) |
Feb 13, 2015 | 14.68 | 15.44 | 15.44 | 15.44 | 3,500 | +0.48(+3.21%) |
Feb 12, 2015 | 15.05 | 15.23 | 14.73 | 14.96 | 4,179 | -0.51(-3.30%) |
Feb 11, 2015 | 15.24 | 15.47 | 15.16 | 15.47 | 2,809 | -0.25(-1.59%) |
Feb 10, 2015 | 14.85 | 15.72 | 14.61 | 15.72 | 9,777 | +0.35(+2.28%) |
Feb 09, 2015 | 15.04 | 15.37 | 15.00 | 15.37 | 1,398 | +0.37(+2.47%) |
Feb 06, 2015 | 14.76 | 15.19 | 14.61 | 15.00 | 4,068 | +0.37(+2.53%) |
Feb 05, 2015 | 14.93 | 15.87 | 14.55 | 14.63 | 3,900 | +0.08(+0.55%) |
Feb 04, 2015 | 14.55 | 14.55 | 14.55 | 14.55 | 105 | -0.05(-0.34%) |
Feb 03, 2015 | 14.26 | 15.02 | 14.26 | 14.60 | 4,002 | +0.08(+0.55%) |