Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.87 | 13.88 | 13.27 | 13.59 | 86,215 | -0.46(-3.28%) |
Apr 29, 2015 | 14.24 | 14.41 | 13.84 | 14.05 | 27,037 | -0.20(-1.41%) |
Apr 28, 2015 | 14.15 | 14.32 | 14.14 | 14.25 | 32,803 | +0.15(+1.07%) |
Apr 27, 2015 | 14.28 | 14.28 | 13.99 | 14.10 | 28,845 | -0.13(-0.88%) |
Apr 24, 2015 | 14.09 | 14.23 | 14.00 | 14.23 | 20,480 | +0.22(+1.55%) |
Apr 23, 2015 | 14.08 | 14.12 | 13.99 | 14.01 | 11,315 | -0.14(-1.01%) |
Apr 22, 2015 | 14.11 | 14.20 | 14.04 | 14.15 | 6,514 | -0.01(-0.06%) |
Apr 21, 2015 | 14.18 | 14.28 | 14.09 | 14.16 | 13,650 | +0.02(+0.12%) |
Apr 20, 2015 | 14.01 | 14.26 | 13.94 | 14.14 | 17,408 | +0.19(+1.38%) |
Apr 17, 2015 | 14.27 | 14.35 | 13.92 | 13.95 | 31,588 | -0.42(-2.91%) |
Apr 16, 2015 | 14.41 | 14.45 | 14.33 | 14.37 | 10,925 | -0.13(-0.92%) |
Apr 15, 2015 | 14.40 | 14.61 | 14.40 | 14.50 | 29,308 | +0.13(+0.87%) |
Apr 14, 2015 | 14.46 | 14.46 | 14.24 | 14.38 | 31,427 | -0.08(-0.52%) |
Apr 13, 2015 | 14.45 | 14.60 | 14.35 | 14.45 | 16,330 | +0.00(+0.00%) |
Apr 10, 2015 | 14.66 | 14.66 | 14.45 | 14.45 | 23,792 | -0.09(-0.63%) |
Apr 09, 2015 | 14.53 | 14.65 | 14.49 | 14.55 | 30,236 | -0.08(-0.57%) |
Apr 08, 2015 | 14.50 | 14.94 | 14.40 | 14.63 | 24,637 | +0.06(+0.40%) |
Apr 07, 2015 | 14.58 | 14.66 | 14.54 | 14.57 | 26,629 | -0.03(-0.17%) |
Apr 06, 2015 | 14.64 | 14.66 | 14.46 | 14.60 | 24,128 | -0.05(-0.34%) |
Apr 02, 2015 | 14.74 | 14.65 | 14.65 | 14.65 | 15,761 | -0.11(-0.74%) |
Apr 01, 2015 | 14.59 | 14.78 | 14.46 | 14.76 | 26,721 | +0.05(+0.34%) |
Mar 31, 2015 | 14.65 | 14.73 | 14.42 | 14.71 | 34,675 | +0.01(+0.06%) |
Mar 30, 2015 | 14.58 | 14.82 | 14.58 | 14.70 | 40,272 | +0.14(+0.98%) |
Mar 27, 2015 | 14.61 | 14.61 | 14.45 | 14.55 | 24,353 | -0.08(-0.57%) |
Mar 26, 2015 | 14.67 | 14.82 | 14.61 | 14.64 | 28,756 | -0.05(-0.34%) |
Mar 25, 2015 | 14.86 | 14.86 | 14.63 | 14.69 | 36,569 | -0.18(-1.18%) |
Mar 24, 2015 | 14.75 | 14.96 | 14.47 | 14.86 | 56,164 | +0.15(+1.02%) |
Mar 23, 2015 | 14.63 | 14.79 | 14.34 | 14.71 | 33,800 | +0.06(+0.40%) |
Mar 20, 2015 | 14.18 | 14.69 | 14.10 | 14.66 | 88,283 | +0.56(+3.96%) |
Mar 19, 2015 | 14.08 | 14.42 | 14.00 | 14.10 | 25,647 | -0.08(-0.59%) |
Mar 18, 2015 | 13.96 | 14.28 | 13.86 | 14.18 | 42,536 | +0.22(+1.55%) |
Mar 17, 2015 | 13.87 | 14.05 | 13.76 | 13.96 | 68,224 | +0.01(+0.06%) |
Mar 16, 2015 | 14.16 | 14.16 | 13.85 | 13.96 | 31,155 | -0.17(-1.18%) |
Mar 13, 2015 | 13.91 | 14.16 | 13.76 | 14.12 | 18,091 | +0.25(+1.80%) |
Mar 12, 2015 | 13.91 | 13.99 | 13.77 | 13.87 | 42,196 | +0.12(+0.85%) |
Mar 11, 2015 | 13.81 | 13.90 | 13.52 | 13.76 | 42,227 | -0.01(-0.06%) |
Mar 10, 2015 | 13.92 | 14.01 | 13.75 | 13.76 | 36,532 | -0.28(-1.96%) |
Mar 09, 2015 | 14.00 | 14.19 | 13.95 | 14.04 | 19,373 | +0.11(+0.78%) |
Mar 06, 2015 | 13.76 | 14.27 | 13.76 | 13.93 | 32,145 | -0.01(-0.06%) |
Mar 05, 2015 | 14.04 | 14.15 | 13.78 | 13.94 | 25,820 | -0.04(-0.30%) |
Mar 04, 2015 | 14.11 | 14.14 | 13.88 | 13.98 | 18,283 | -0.16(-1.12%) |
Mar 03, 2015 | 14.48 | 14.48 | 14.14 | 14.14 | 13,932 | -0.43(-2.97%) |
Mar 02, 2015 | 14.68 | 14.75 | 14.44 | 14.57 | 28,087 | -0.08(-0.57%) |
Feb 27, 2015 | 14.44 | 14.66 | 14.34 | 14.66 | 43,579 | +0.23(+1.62%) |
Feb 26, 2015 | 14.36 | 14.55 | 14.28 | 14.42 | 54,200 | +0.01(+0.06%) |
Feb 25, 2015 | 14.36 | 14.51 | 14.33 | 14.41 | 12,056 | -0.03(-0.23%) |
Feb 24, 2015 | 14.23 | 14.58 | 14.16 | 14.45 | 19,804 | +0.18(+1.29%) |
Feb 23, 2015 | 14.24 | 14.36 | 14.01 | 14.26 | 24,911 | -0.04(-0.29%) |
Feb 20, 2015 | 14.55 | 14.55 | 14.24 | 14.31 | 25,632 | -0.22(-1.49%) |
Feb 19, 2015 | 14.37 | 14.61 | 14.27 | 14.52 | 29,245 | +0.07(+0.52%) |
Feb 18, 2015 | 14.41 | 14.53 | 14.28 | 14.45 | 15,065 | -0.04(-0.29%) |
Feb 17, 2015 | 14.40 | 14.52 | 14.28 | 14.49 | 18,793 | +0.15(+1.05%) |
Feb 13, 2015 | 14.33 | 14.34 | 14.34 | 14.34 | 52,540 | +0.06(+0.41%) |
Feb 12, 2015 | 14.19 | 14.30 | 14.17 | 14.28 | 28,149 | +0.22(+1.54%) |
Feb 11, 2015 | 14.14 | 14.25 | 13.91 | 14.06 | 22,431 | -0.15(-1.06%) |
Feb 10, 2015 | 14.26 | 14.35 | 14.00 | 14.21 | 41,463 | -0.02(-0.12%) |
Feb 09, 2015 | 14.45 | 14.66 | 13.91 | 14.23 | 44,153 | -0.23(-1.56%) |
Feb 06, 2015 | 14.43 | 14.71 | 14.41 | 14.46 | 54,772 | +0.02(+0.17%) |
Feb 05, 2015 | 14.26 | 14.50 | 14.13 | 14.43 | 48,707 | +0.17(+1.17%) |
Feb 04, 2015 | 14.50 | 14.59 | 14.24 | 14.26 | 35,571 | -0.24(-1.67%) |
Feb 03, 2015 | 14.41 | 14.73 | 14.33 | 14.51 | 31,920 | +0.11(+0.75%) |