Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.01 | 14.01 | 13.88 | 13.88 | 8,478 | -0.08(-0.57%) |
Apr 29, 2015 | 13.81 | 13.97 | 13.81 | 13.96 | 600 | -0.04(-0.29%) |
Apr 28, 2015 | 14.00 | 14.00 | 13.75 | 14.00 | 900 | -0.20(-1.41%) |
Apr 27, 2015 | 14.19 | 14.20 | 14.19 | 14.20 | 515 | +0.43(+3.12%) |
Apr 24, 2015 | 13.77 | 13.78 | 13.76 | 13.77 | 1,900 | -0.23(-1.64%) |
Apr 23, 2015 | 13.78 | 14.00 | 13.78 | 14.00 | 2,700 | +0.13(+0.94%) |
Apr 22, 2015 | 13.70 | 13.87 | 13.70 | 13.87 | 6,650 | +0.47(+3.51%) |
Apr 21, 2015 | 13.30 | 13.40 | 13.22 | 13.40 | 2,800 | +0.09(+0.68%) |
Apr 20, 2015 | 13.39 | 13.40 | 13.31 | 13.31 | 2,020 | -0.07(-0.52%) |
Apr 17, 2015 | 13.35 | 13.38 | 13.22 | 13.38 | 2,550 | +0.14(+1.06%) |
Apr 16, 2015 | 13.24 | 13.24 | 13.24 | 13.24 | 300 | -0.02(-0.15%) |
Apr 15, 2015 | 13.45 | 13.45 | 13.40 | 13.26 | 2,200 | -0.22(-1.63%) |
Apr 13, 2015 | 13.48 | 13.48 | 13.48 | 0 | +0.28(+2.12%) | |
Apr 10, 2015 | 13.05 | 13.20 | 13.05 | 13.20 | 600 | -0.20(-1.49%) |
Apr 09, 2015 | 13.60 | 13.60 | 13.25 | 13.40 | 3,300 | -0.17(-1.25%) |
Apr 08, 2015 | 13.52 | 13.76 | 13.52 | 13.57 | 3,660 | +0.07(+0.52%) |
Apr 07, 2015 | 13.49 | 13.50 | 13.49 | 13.50 | 1,000 | +0.02(+0.15%) |
Apr 06, 2015 | 13.24 | 13.48 | 13.24 | 13.48 | 1,250 | +0.24(+1.81%) |
Apr 02, 2015 | 13.24 | 13.24 | 13.24 | 0 | -0.03(-0.23%) | |
Apr 01, 2015 | 13.33 | 13.35 | 13.27 | 13.27 | 2,805 | +0.07(+0.53%) |
Mar 31, 2015 | 13.25 | 13.25 | 13.20 | 13.20 | 1,120 | +0.05(+0.38%) |
Mar 30, 2015 | 13.21 | 13.21 | 13.15 | 13.15 | 1,555 | -0.06(-0.45%) |
Mar 27, 2015 | 13.23 | 13.24 | 13.21 | 13.21 | 1,100 | -0.17(-1.27%) |
Mar 26, 2015 | 13.50 | 13.50 | 13.38 | 600 | -0.12(-0.89%) | |
Mar 25, 2015 | 13.42 | 13.50 | 13.42 | 13.50 | 900 | +0.10(+0.75%) |
Mar 24, 2015 | 13.35 | 13.50 | 13.35 | 13.40 | 4,600 | +0.06(+0.45%) |
Mar 23, 2015 | 13.39 | 13.39 | 13.34 | 13.34 | 1,400 | -0.06(-0.45%) |
Mar 20, 2015 | 13.15 | 13.40 | 13.15 | 13.40 | 1,890 | -0.03(-0.22%) |
Mar 19, 2015 | 13.20 | 13.43 | 13.15 | 13.43 | 1,500 | +0.28(+2.13%) |
Mar 18, 2015 | 13.29 | 13.30 | 13.15 | 13.15 | 2,800 | -0.05(-0.38%) |
Mar 17, 2015 | 13.29 | 13.30 | 13.15 | 13.20 | 2,960 | -0.09(-0.68%) |
Mar 16, 2015 | 13.38 | 13.38 | 13.20 | 13.29 | 5,260 | -0.11(-0.82%) |
Mar 13, 2015 | 13.50 | 13.50 | 13.02 | 13.40 | 28,578 | +0.30(+2.29%) |
Mar 12, 2015 | 13.10 | 13.10 | 13.10 | 13.10 | 1,444 | +0.09(+0.69%) |
Mar 11, 2015 | 13.37 | 13.37 | 12.89 | 13.01 | 3,837 | -0.49(-3.63%) |
Mar 10, 2015 | 13.75 | 13.75 | 13.50 | 13.50 | 1,332 | +0.00(+0.00%) |
Mar 09, 2015 | 13.55 | 13.68 | 13.37 | 13.50 | 7,000 | -0.25(-1.82%) |
Mar 06, 2015 | 13.87 | 13.91 | 13.60 | 13.75 | 7,500 | +0.35(+2.61%) |
Mar 05, 2015 | 13.51 | 13.51 | 13.40 | 13.40 | 6,030 | -0.10(-0.74%) |
Mar 04, 2015 | 13.76 | 13.76 | 13.50 | 13.50 | 2,740 | -0.46(-3.30%) |
Mar 03, 2015 | 13.50 | 13.96 | 13.49 | 13.96 | 1,500 | +0.91(+6.97%) |
Mar 02, 2015 | 14.00 | 14.00 | 13.05 | 13.05 | 3,201 | -0.75(-5.43%) |
Feb 27, 2015 | 14.19 | 14.19 | 13.80 | 13.80 | 1,930 | -0.25(-1.78%) |
Feb 26, 2015 | 14.30 | 14.31 | 14.05 | 14.05 | 4,090 | -0.21(-1.47%) |
Feb 25, 2015 | 14.39 | 14.40 | 14.23 | 14.26 | 2,450 | -0.24(-1.66%) |
Feb 24, 2015 | 14.21 | 14.51 | 14.20 | 14.50 | 1,520 | -0.20(-1.36%) |
Feb 23, 2015 | 14.79 | 14.80 | 14.70 | 14.70 | 1,800 | +0.10(+0.68%) |
Feb 20, 2015 | 14.97 | 15.02 | 14.60 | 14.60 | 4,200 | -0.30(-2.01%) |
Feb 19, 2015 | 14.90 | 14.90 | 14.89 | 14.90 | 2,280 | +0.00(+0.00%) |
Feb 18, 2015 | 15.30 | 15.30 | 14.90 | 14.90 | 2,513 | -0.30(-1.97%) |
Feb 17, 2015 | 15.00 | 15.20 | 15.00 | 15.20 | 1,065 | +0.23(+1.54%) |
Feb 13, 2015 | 14.97 | 14.97 | 14.97 | 0 | -0.28(-1.84%) | |
Feb 12, 2015 | 15.18 | 15.25 | 15.05 | 15.25 | 1,800 | +0.08(+0.53%) |
Feb 11, 2015 | 15.22 | 15.26 | 15.14 | 15.17 | 2,217 | -0.52(-3.31%) |
Feb 10, 2015 | 15.15 | 15.69 | 15.14 | 15.69 | 1,622 | +0.00(+0.00%) |
Feb 09, 2015 | 15.86 | 15.86 | 15.68 | 15.69 | 1,300 | -0.07(-0.44%) |
Feb 06, 2015 | 15.75 | 15.76 | 15.75 | 15.76 | 900 | +0.00(+0.00%) |
Feb 05, 2015 | 15.89 | 15.90 | 15.76 | 15.76 | 2,800 | -0.09(-0.57%) |
Feb 04, 2015 | 15.96 | 15.96 | 15.85 | 15.85 | 3,300 | -0.15(-0.94%) |