Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.71 | 14.83 | 14.39 | 14.65 | 153,865 | -0.09(-0.61%) |
Apr 29, 2015 | 14.65 | 15.02 | 14.55 | 14.74 | 98,002 | +0.02(+0.14%) |
Apr 28, 2015 | 14.39 | 14.83 | 14.35 | 14.72 | 85,007 | +0.31(+2.15%) |
Apr 27, 2015 | 14.41 | 14.88 | 14.26 | 14.41 | 101,070 | +0.02(+0.14%) |
Apr 24, 2015 | 14.48 | 14.50 | 14.27 | 14.39 | 89,899 | -0.08(-0.55%) |
Apr 23, 2015 | 14.26 | 14.50 | 14.19 | 14.47 | 76,372 | +0.22(+1.54%) |
Apr 22, 2015 | 14.09 | 14.47 | 14.04 | 14.25 | 110,173 | +0.15(+1.06%) |
Apr 21, 2015 | 14.10 | 14.35 | 13.95 | 14.10 | 114,266 | +0.06(+0.43%) |
Apr 20, 2015 | 13.65 | 14.15 | 13.36 | 14.04 | 204,887 | +0.45(+3.31%) |
Apr 17, 2015 | 13.02 | 13.65 | 12.78 | 13.59 | 272,704 | +0.41(+3.11%) |
Apr 16, 2015 | 13.18 | 13.41 | 12.86 | 13.18 | 357,001 | +0.03(+0.23%) |
Apr 15, 2015 | 12.99 | 13.65 | 12.73 | 13.15 | 337,627 | +0.15(+1.15%) |
Apr 14, 2015 | 13.00 | 13.26 | 12.57 | 13.00 | 225,100 | +0.01(+0.08%) |
Apr 13, 2015 | 13.16 | 13.41 | 12.56 | 12.99 | 139,955 | -0.16(-1.22%) |
Apr 10, 2015 | 13.67 | 13.71 | 13.05 | 13.15 | 80,129 | -0.43(-3.17%) |
Apr 09, 2015 | 13.42 | 13.74 | 13.22 | 13.58 | 77,303 | +0.16(+1.19%) |
Apr 08, 2015 | 13.44 | 13.65 | 13.26 | 13.42 | 74,153 | -0.04(-0.30%) |
Apr 07, 2015 | 13.33 | 13.60 | 13.22 | 13.46 | 72,651 | +0.11(+0.82%) |
Apr 06, 2015 | 13.06 | 13.45 | 13.06 | 13.35 | 56,718 | +0.20(+1.52%) |
Apr 02, 2015 | 12.98 | 13.15 | 13.15 | 13.15 | 72,300 | +0.17(+1.31%) |
Apr 01, 2015 | 13.31 | 13.55 | 12.78 | 12.98 | 104,351 | -0.37(-2.77%) |
Mar 31, 2015 | 13.19 | 13.51 | 13.15 | 13.35 | 96,955 | +0.07(+0.53%) |
Mar 30, 2015 | 13.18 | 13.38 | 13.06 | 13.28 | 90,917 | +0.15(+1.14%) |
Mar 27, 2015 | 13.20 | 13.82 | 12.92 | 13.13 | 128,860 | -0.07(-0.53%) |
Mar 26, 2015 | 13.47 | 13.59 | 13.06 | 13.20 | 114,152 | -0.30(-2.22%) |
Mar 25, 2015 | 13.63 | 13.82 | 13.41 | 13.50 | 134,515 | -0.11(-0.81%) |
Mar 24, 2015 | 13.39 | 13.63 | 13.16 | 13.61 | 99,000 | +0.23(+1.72%) |
Mar 23, 2015 | 13.32 | 13.52 | 13.18 | 13.38 | 183,638 | +0.07(+0.53%) |
Mar 20, 2015 | 13.27 | 13.41 | 13.14 | 13.31 | 151,877 | +0.10(+0.76%) |
Mar 19, 2015 | 13.25 | 13.39 | 13.03 | 13.21 | 95,557 | -0.04(-0.30%) |
Mar 18, 2015 | 12.92 | 13.38 | 12.76 | 13.25 | 109,321 | +0.25(+1.92%) |
Mar 17, 2015 | 12.84 | 13.04 | 12.62 | 13.00 | 95,034 | +0.08(+0.62%) |
Mar 16, 2015 | 12.85 | 13.10 | 12.59 | 12.92 | 160,744 | +0.15(+1.17%) |
Mar 13, 2015 | 12.41 | 12.83 | 12.25 | 12.77 | 124,487 | +0.40(+3.23%) |
Mar 12, 2015 | 12.28 | 12.56 | 11.72 | 12.37 | 184,236 | +0.16(+1.31%) |
Mar 11, 2015 | 12.23 | 12.43 | 11.96 | 12.21 | 165,106 | -0.04(-0.33%) |
Mar 10, 2015 | 12.53 | 12.53 | 11.19 | 12.25 | 588,416 | -1.79(-12.75%) |
Mar 09, 2015 | 14.91 | 15.09 | 13.97 | 14.04 | 130,604 | -0.88(-5.90%) |
Mar 06, 2015 | 14.23 | 15.50 | 14.23 | 14.92 | 140,480 | +0.62(+4.34%) |
Mar 05, 2015 | 14.20 | 14.49 | 14.00 | 14.30 | 56,495 | +0.06(+0.42%) |
Mar 04, 2015 | 14.92 | 14.95 | 14.02 | 14.24 | 64,412 | -0.71(-4.75%) |
Mar 03, 2015 | 14.89 | 15.19 | 14.72 | 14.95 | 62,853 | -0.02(-0.13%) |
Mar 02, 2015 | 14.44 | 15.00 | 14.32 | 14.97 | 74,521 | +0.55(+3.81%) |
Feb 27, 2015 | 14.16 | 14.59 | 14.10 | 14.42 | 74,429 | +0.22(+1.55%) |
Feb 26, 2015 | 13.88 | 14.32 | 13.58 | 14.20 | 34,629 | +0.29(+2.08%) |
Feb 25, 2015 | 13.98 | 14.22 | 13.77 | 13.91 | 64,468 | -0.10(-0.71%) |
Feb 24, 2015 | 14.03 | 14.39 | 13.80 | 14.01 | 50,874 | +0.01(+0.07%) |
Feb 23, 2015 | 14.90 | 14.90 | 13.93 | 14.00 | 110,244 | -0.89(-5.98%) |
Feb 20, 2015 | 14.81 | 15.43 | 14.68 | 14.89 | 136,264 | +0.02(+0.13%) |
Feb 19, 2015 | 13.99 | 15.00 | 13.77 | 14.87 | 132,874 | +0.79(+5.61%) |
Feb 18, 2015 | 14.15 | 14.33 | 13.98 | 14.08 | 68,973 | -0.16(-1.12%) |
Feb 17, 2015 | 14.03 | 14.28 | 13.81 | 14.24 | 33,304 | +0.23(+1.64%) |
Feb 13, 2015 | 13.88 | 14.01 | 14.01 | 14.01 | 77,600 | +0.17(+1.23%) |
Feb 12, 2015 | 13.44 | 13.89 | 13.20 | 13.84 | 87,815 | +0.45(+3.36%) |
Feb 11, 2015 | 13.34 | 13.53 | 13.18 | 13.39 | 942,467 | +0.00(+0.00%) |
Feb 10, 2015 | 13.54 | 13.54 | 12.96 | 13.39 | 112,934 | -0.10(-0.74%) |
Feb 09, 2015 | 13.90 | 14.16 | 13.42 | 13.49 | 62,664 | -0.49(-3.51%) |
Feb 06, 2015 | 14.11 | 14.35 | 13.92 | 13.98 | 100,072 | -0.09(-0.64%) |
Feb 05, 2015 | 13.72 | 14.18 | 13.51 | 14.07 | 71,661 | +0.34(+2.48%) |
Feb 04, 2015 | 13.83 | 14.14 | 13.53 | 13.73 | 67,811 | -0.21(-1.51%) |
Feb 03, 2015 | 13.51 | 14.02 | 13.48 | 13.94 | 87,251 | +0.52(+3.87%) |