Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.77 | 13.94 | 13.77 | 13.90 | 10,940 | -0.01(-0.05%) |
Apr 29, 2015 | 14.10 | 14.14 | 13.87 | 13.91 | 7,686 | +0.04(+0.26%) |
Apr 28, 2015 | 13.81 | 13.88 | 13.70 | 13.87 | 9,249 | -0.14(-1.00%) |
Apr 27, 2015 | 14.01 | 14.04 | 13.94 | 14.01 | 23,645 | +0.65(+4.87%) |
Apr 24, 2015 | 13.30 | 13.43 | 13.30 | 13.36 | 14,024 | +0.04(+0.30%) |
Apr 23, 2015 | 13.32 | 13.35 | 13.24 | 13.32 | 29,677 | -0.08(-0.63%) |
Apr 22, 2015 | 13.37 | 13.43 | 13.28 | 13.40 | 25,149 | -0.01(-0.04%) |
Apr 21, 2015 | 13.33 | 13.43 | 13.30 | 13.41 | 22,319 | +0.22(+1.67%) |
Apr 20, 2015 | 13.19 | 13.26 | 13.13 | 13.19 | 13,740 | -0.08(-0.60%) |
Apr 17, 2015 | 13.15 | 13.27 | 13.11 | 13.27 | 33,173 | -0.19(-1.38%) |
Apr 16, 2015 | 13.37 | 13.53 | 13.29 | 13.46 | 53,535 | -0.14(-1.06%) |
Apr 15, 2015 | 13.54 | 13.61 | 13.46 | 13.60 | 38,576 | -0.12(-0.87%) |
Apr 14, 2015 | 13.68 | 13.74 | 13.67 | 13.72 | 14,445 | +0.06(+0.40%) |
Apr 13, 2015 | 13.69 | 13.73 | 13.55 | 13.66 | 58,983 | -0.07(-0.47%) |
Apr 10, 2015 | 13.74 | 13.83 | 13.70 | 13.73 | 30,684 | +0.09(+0.62%) |
Apr 09, 2015 | 13.68 | 13.71 | 13.62 | 13.64 | 38,348 | -0.12(-0.87%) |
Apr 08, 2015 | 13.85 | 13.91 | 13.71 | 13.77 | 28,655 | +0.24(+1.77%) |
Apr 07, 2015 | 13.56 | 13.63 | 13.50 | 13.53 | 40,765 | -0.47(-3.39%) |
Apr 06, 2015 | 14.00 | 14.09 | 13.92 | 14.00 | 25,422 | +0.13(+0.97%) |
Apr 02, 2015 | 13.87 | 13.87 | 13.87 | 0 | -0.16(-1.18%) | |
Apr 01, 2015 | 14.12 | 14.13 | 14.02 | 14.03 | 38,120 | +0.03(+0.21%) |
Mar 31, 2015 | 14.09 | 14.11 | 14.00 | 14.00 | 56,194 | -0.21(-1.48%) |
Mar 30, 2015 | 14.27 | 14.28 | 14.20 | 14.21 | 24,228 | -0.07(-0.53%) |
Mar 27, 2015 | 14.41 | 14.51 | 14.24 | 14.29 | 49,530 | +0.05(+0.39%) |
Mar 26, 2015 | 14.21 | 14.30 | 14.16 | 14.23 | 47,765 | -0.44(-3.00%) |
Mar 25, 2015 | 14.77 | 14.85 | 14.66 | 14.67 | 24,223 | -0.18(-1.21%) |
Mar 24, 2015 | 14.89 | 14.94 | 14.70 | 14.85 | 65,888 | -0.24(-1.59%) |
Mar 23, 2015 | 15.03 | 15.14 | 15.03 | 15.09 | 16,822 | -0.14(-0.92%) |
Mar 20, 2015 | 14.95 | 15.23 | 14.94 | 15.23 | 133,123 | +0.53(+3.61%) |
Mar 19, 2015 | 14.64 | 14.72 | 14.50 | 14.70 | 16,880 | +0.27(+1.87%) |
Mar 18, 2015 | 14.11 | 14.54 | 14.11 | 14.43 | 20,359 | +0.25(+1.76%) |
Mar 17, 2015 | 14.02 | 14.22 | 14.02 | 14.18 | 153,725 | +0.24(+1.72%) |
Mar 16, 2015 | 13.68 | 13.98 | 13.68 | 13.94 | 10,118 | +0.17(+1.23%) |
Mar 13, 2015 | 13.79 | 13.79 | 13.71 | 13.77 | 15,685 | -0.17(-1.24%) |
Mar 12, 2015 | 13.94 | 13.99 | 13.82 | 13.94 | 21,629 | -0.22(-1.58%) |
Mar 11, 2015 | 13.96 | 14.30 | 13.96 | 14.17 | 30,184 | +0.13(+0.91%) |
Mar 10, 2015 | 14.09 | 14.09 | 14.00 | 14.04 | 17,212 | -0.34(-2.33%) |
Mar 09, 2015 | 14.37 | 14.48 | 14.34 | 14.38 | 20,005 | +0.20(+1.41%) |
Mar 06, 2015 | 14.37 | 14.38 | 14.17 | 14.18 | 23,029 | -0.18(-1.29%) |
Mar 05, 2015 | 14.41 | 14.44 | 14.35 | 14.36 | 15,761 | -0.17(-1.14%) |
Mar 04, 2015 | 14.71 | 14.46 | 14.53 | 18,789 | -0.19(-1.29%) | |
Mar 03, 2015 | 14.87 | 14.87 | 14.69 | 14.71 | 8,908 | +0.14(+0.96%) |
Mar 02, 2015 | 14.63 | 14.63 | 14.52 | 14.57 | 13,622 | -0.08(-0.51%) |
Feb 27, 2015 | 14.76 | 14.77 | 14.59 | 14.65 | 15,660 | -0.15(-1.04%) |
Feb 26, 2015 | 14.85 | 14.90 | 14.72 | 14.80 | 36,035 | -0.26(-1.70%) |
Feb 25, 2015 | 15.21 | 15.21 | 15.04 | 15.06 | 41,400 | -0.29(-1.86%) |
Feb 24, 2015 | 15.36 | 15.36 | 15.23 | 15.35 | 15,049 | +0.17(+1.12%) |
Feb 23, 2015 | 15.17 | 15.28 | 15.15 | 15.18 | 20,649 | -0.11(-0.75%) |
Feb 20, 2015 | 15.14 | 15.30 | 14.92 | 15.29 | 27,239 | -0.50(-3.15%) |
Feb 19, 2015 | 15.77 | 15.85 | 15.74 | 15.79 | 9,715 | -0.11(-0.71%) |
Feb 18, 2015 | 15.81 | 15.90 | 15.72 | 15.90 | 22,575 | +0.20(+1.27%) |
Feb 17, 2015 | 15.63 | 15.72 | 15.62 | 15.70 | 16,465 | +0.32(+2.08%) |
Feb 13, 2015 | 15.38 | 15.38 | 15.38 | 0 | -0.31(-1.98%) | |
Feb 12, 2015 | 15.39 | 15.71 | 15.39 | 15.69 | 16,619 | +0.39(+2.55%) |
Feb 11, 2015 | 15.39 | 15.42 | 15.24 | 15.30 | 13,631 | -0.12(-0.78%) |
Feb 10, 2015 | 15.34 | 15.43 | 15.21 | 15.42 | 19,441 | +0.21(+1.35%) |
Feb 09, 2015 | 15.23 | 15.31 | 15.21 | 15.21 | 12,162 | -0.40(-2.59%) |
Feb 06, 2015 | 15.79 | 15.79 | 15.60 | 15.62 | 28,843 | -0.72(-4.44%) |
Feb 05, 2015 | 16.26 | 16.35 | 16.19 | 16.34 | 52,264 | +0.14(+0.90%) |
Feb 04, 2015 | 16.09 | 16.38 | 16.04 | 16.20 | 11,059 | -0.24(-1.46%) |
Feb 03, 2015 | 16.28 | 16.44 | 16.20 | 16.44 | 13,954 | -0.14(-0.87%) |