Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.92 | 12.93 | 12.55 | 12.83 | 1,336,664 | -0.18(-1.41%) |
Apr 29, 2015 | 13.20 | 13.44 | 12.71 | 13.02 | 1,975,466 | -0.52(-3.85%) |
Apr 28, 2015 | 13.38 | 13.69 | 13.23 | 13.54 | 1,667,987 | +0.55(+4.23%) |
Apr 27, 2015 | 13.12 | 13.33 | 12.93 | 12.99 | 711,354 | -0.14(-1.07%) |
Apr 24, 2015 | 13.21 | 13.34 | 13.07 | 13.13 | 730,513 | -0.12(-0.91%) |
Apr 23, 2015 | 13.26 | 13.33 | 13.19 | 13.25 | 348,156 | -0.10(-0.72%) |
Apr 22, 2015 | 13.31 | 13.43 | 13.17 | 13.34 | 472,576 | +0.05(+0.36%) |
Apr 21, 2015 | 13.51 | 13.53 | 13.27 | 13.30 | 660,431 | -0.15(-1.15%) |
Apr 20, 2015 | 13.18 | 13.47 | 13.14 | 13.45 | 472,383 | +0.32(+2.42%) |
Apr 17, 2015 | 13.23 | 13.45 | 12.97 | 13.13 | 663,890 | -0.20(-1.52%) |
Apr 16, 2015 | 13.60 | 13.64 | 13.29 | 13.34 | 542,713 | -0.32(-2.33%) |
Apr 15, 2015 | 13.41 | 13.66 | 13.20 | 13.65 | 519,932 | +0.29(+2.16%) |
Apr 14, 2015 | 13.35 | 13.55 | 13.20 | 13.36 | 389,256 | -0.03(-0.22%) |
Apr 13, 2015 | 13.50 | 13.54 | 13.33 | 13.39 | 719,698 | -0.14(-1.07%) |
Apr 10, 2015 | 13.62 | 13.64 | 13.48 | 13.54 | 522,462 | -0.02(-0.14%) |
Apr 09, 2015 | 13.60 | 13.76 | 13.42 | 13.56 | 569,504 | -0.07(-0.50%) |
Apr 08, 2015 | 13.61 | 13.77 | 13.56 | 13.62 | 872,783 | -0.01(-0.11%) |
Apr 07, 2015 | 13.61 | 13.72 | 13.55 | 13.64 | 764,727 | -0.03(-0.25%) |
Apr 06, 2015 | 13.51 | 13.69 | 13.40 | 13.67 | 695,025 | +0.13(+1.00%) |
Apr 02, 2015 | 13.28 | 13.54 | 13.54 | 13.54 | 1,725,746 | +0.34(+2.56%) |
Apr 01, 2015 | 13.20 | 13.20 | 12.86 | 13.20 | 844,982 | +0.00(+0.00%) |
Mar 31, 2015 | 13.14 | 13.25 | 12.99 | 13.20 | 708,985 | +0.01(+0.07%) |
Mar 30, 2015 | 13.16 | 13.25 | 12.99 | 13.19 | 753,507 | +0.12(+0.88%) |
Mar 27, 2015 | 12.91 | 13.14 | 12.74 | 13.07 | 830,932 | +0.17(+1.34%) |
Mar 26, 2015 | 12.76 | 13.01 | 12.63 | 12.90 | 1,485,541 | -0.02(-0.15%) |
Mar 25, 2015 | 13.39 | 13.39 | 12.81 | 12.92 | 960,216 | -0.43(-3.25%) |
Mar 24, 2015 | 13.34 | 13.39 | 13.23 | 13.35 | 833,415 | -0.01(-0.07%) |
Mar 23, 2015 | 13.03 | 13.40 | 13.03 | 13.36 | 757,814 | +0.26(+1.99%) |
Mar 20, 2015 | 13.07 | 13.18 | 13.02 | 13.10 | 808,595 | +0.13(+1.04%) |
Mar 19, 2015 | 12.82 | 13.01 | 12.69 | 12.97 | 328,552 | +0.13(+1.05%) |
Mar 18, 2015 | 12.77 | 12.88 | 12.55 | 12.83 | 465,248 | +0.09(+0.68%) |
Mar 17, 2015 | 12.79 | 12.85 | 12.60 | 12.75 | 482,753 | -0.11(-0.83%) |
Mar 16, 2015 | 12.82 | 12.96 | 12.63 | 12.85 | 516,029 | +0.14(+1.14%) |
Mar 13, 2015 | 12.51 | 12.74 | 12.29 | 12.71 | 635,192 | +0.15(+1.23%) |
Mar 12, 2015 | 12.71 | 12.85 | 12.38 | 12.55 | 1,443,193 | -0.13(-0.99%) |
Mar 11, 2015 | 12.63 | 12.74 | 12.52 | 12.68 | 1,015,494 | +0.03(+0.23%) |
Mar 10, 2015 | 12.75 | 12.89 | 12.61 | 12.65 | 471,024 | -0.26(-2.02%) |
Mar 09, 2015 | 12.77 | 13.00 | 12.74 | 12.91 | 638,615 | +0.21(+1.67%) |
Mar 06, 2015 | 12.80 | 13.08 | 12.68 | 12.70 | 608,948 | -0.23(-1.79%) |
Mar 05, 2015 | 12.89 | 13.00 | 12.76 | 12.93 | 405,873 | +0.11(+0.83%) |
Mar 04, 2015 | 12.99 | 13.07 | 12.80 | 12.82 | 473,691 | -0.24(-1.85%) |
Mar 03, 2015 | 13.16 | 13.30 | 13.00 | 13.07 | 1,058,051 | -0.18(-1.38%) |
Mar 02, 2015 | 12.95 | 13.28 | 12.81 | 13.25 | 366,221 | +0.32(+2.46%) |
Feb 27, 2015 | 12.97 | 13.06 | 12.87 | 12.93 | 534,677 | -0.09(-0.67%) |
Feb 26, 2015 | 12.95 | 13.13 | 12.88 | 13.02 | 293,347 | +0.04(+0.30%) |
Feb 25, 2015 | 12.97 | 13.08 | 12.82 | 12.98 | 312,939 | +0.01(+0.07%) |
Feb 24, 2015 | 13.00 | 13.04 | 12.88 | 12.97 | 503,355 | +0.06(+0.45%) |
Feb 23, 2015 | 13.14 | 13.22 | 12.83 | 12.91 | 442,739 | -0.31(-2.33%) |
Feb 20, 2015 | 13.20 | 13.29 | 13.05 | 13.22 | 403,398 | +0.01(+0.07%) |
Feb 19, 2015 | 12.96 | 13.25 | 12.85 | 13.21 | 479,213 | +0.18(+1.41%) |
Feb 18, 2015 | 12.76 | 13.07 | 12.73 | 13.03 | 336,820 | +0.27(+2.12%) |
Feb 17, 2015 | 13.03 | 13.07 | 12.65 | 12.76 | 1,200,940 | -0.26(-2.00%) |
Feb 13, 2015 | 13.16 | 13.02 | 13.02 | 13.02 | 394,100 | -0.14(-1.10%) |
Feb 12, 2015 | 13.08 | 13.22 | 12.87 | 13.16 | 559,922 | +0.13(+0.96%) |
Feb 11, 2015 | 13.01 | 13.30 | 12.69 | 13.04 | 1,135,742 | +0.03(+0.22%) |
Feb 10, 2015 | 12.86 | 13.21 | 12.54 | 13.01 | 1,238,004 | -0.13(-0.95%) |
Feb 09, 2015 | 13.00 | 13.44 | 12.92 | 13.13 | 936,997 | +0.05(+0.37%) |
Feb 06, 2015 | 13.14 | 13.21 | 13.02 | 13.08 | 538,469 | -0.03(-0.22%) |
Feb 05, 2015 | 12.97 | 13.16 | 12.88 | 13.11 | 775,067 | +0.23(+1.80%) |
Feb 04, 2015 | 12.79 | 13.00 | 12.61 | 12.88 | 520,147 | -0.01(-0.07%) |
Feb 03, 2015 | 12.71 | 12.93 | 12.66 | 12.89 | 509,930 | +0.23(+1.83%) |