Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.74 | 14.82 | 14.46 | 14.47 | 512,088 | -0.32(-2.17%) |
Apr 29, 2015 | 14.78 | 14.97 | 14.78 | 14.79 | 303,621 | -0.02(-0.11%) |
Apr 28, 2015 | 14.51 | 14.83 | 14.41 | 14.81 | 421,664 | +0.31(+2.16%) |
Apr 27, 2015 | 14.60 | 14.77 | 14.34 | 14.49 | 363,957 | -0.05(-0.35%) |
Apr 24, 2015 | 14.70 | 14.76 | 14.52 | 14.54 | 274,613 | -0.12(-0.81%) |
Apr 23, 2015 | 14.80 | 14.80 | 14.61 | 14.66 | 354,099 | -0.11(-0.74%) |
Apr 22, 2015 | 14.82 | 14.89 | 14.45 | 14.77 | 469,114 | +0.04(+0.29%) |
Apr 21, 2015 | 14.79 | 14.88 | 14.66 | 14.73 | 249,203 | -0.04(-0.29%) |
Apr 20, 2015 | 14.82 | 14.94 | 14.65 | 14.77 | 251,757 | +0.08(+0.52%) |
Apr 17, 2015 | 14.82 | 14.92 | 14.58 | 14.70 | 454,031 | -0.27(-1.81%) |
Apr 16, 2015 | 14.99 | 15.04 | 14.79 | 14.97 | 225,553 | -0.03(-0.23%) |
Apr 15, 2015 | 14.75 | 15.11 | 14.68 | 15.00 | 573,577 | +0.25(+1.66%) |
Apr 14, 2015 | 14.76 | 14.76 | 14.54 | 14.76 | 286,969 | -0.05(-0.34%) |
Apr 13, 2015 | 14.61 | 14.83 | 14.61 | 14.81 | 232,735 | +0.19(+1.33%) |
Apr 10, 2015 | 14.61 | 14.74 | 14.54 | 14.61 | 244,009 | +0.02(+0.12%) |
Apr 09, 2015 | 14.65 | 14.71 | 14.50 | 14.60 | 314,828 | -0.03(-0.17%) |
Apr 08, 2015 | 14.62 | 14.76 | 14.57 | 14.62 | 192,296 | -0.03(-0.17%) |
Apr 07, 2015 | 14.54 | 14.71 | 14.48 | 14.65 | 234,544 | +0.08(+0.58%) |
Apr 06, 2015 | 14.51 | 14.66 | 14.33 | 14.56 | 285,793 | -0.13(-0.86%) |
Apr 02, 2015 | 14.65 | 14.69 | 14.69 | 14.69 | 268,051 | +0.06(+0.40%) |
Apr 01, 2015 | 14.63 | 14.73 | 14.46 | 14.63 | 486,583 | -0.07(-0.46%) |
Mar 31, 2015 | 14.66 | 14.76 | 14.58 | 14.70 | 388,604 | -0.03(-0.17%) |
Mar 30, 2015 | 14.48 | 14.79 | 14.43 | 14.72 | 464,115 | +0.33(+2.29%) |
Mar 27, 2015 | 14.49 | 14.49 | 14.23 | 14.39 | 264,568 | -0.08(-0.59%) |
Mar 26, 2015 | 14.35 | 14.53 | 14.17 | 14.48 | 370,224 | +0.11(+0.77%) |
Mar 25, 2015 | 14.64 | 14.74 | 14.35 | 14.37 | 359,618 | -0.25(-1.74%) |
Mar 24, 2015 | 14.66 | 14.79 | 14.53 | 14.62 | 413,215 | -0.07(-0.46%) |
Mar 23, 2015 | 14.73 | 14.83 | 14.56 | 14.69 | 249,357 | -0.06(-0.40%) |
Mar 20, 2015 | 14.64 | 14.79 | 14.56 | 14.75 | 886,954 | +0.19(+1.33%) |
Mar 19, 2015 | 14.58 | 14.58 | 14.37 | 14.55 | 305,526 | -0.04(-0.29%) |
Mar 18, 2015 | 14.73 | 15.02 | 14.46 | 14.60 | 475,484 | -0.21(-1.45%) |
Mar 17, 2015 | 14.62 | 14.86 | 14.55 | 14.81 | 425,743 | +0.11(+0.72%) |
Mar 16, 2015 | 14.79 | 14.91 | 14.69 | 14.70 | 300,340 | -0.04(-0.28%) |
Mar 13, 2015 | 14.84 | 14.88 | 14.56 | 14.75 | 455,159 | -0.08(-0.51%) |
Mar 12, 2015 | 14.46 | 14.86 | 14.38 | 14.82 | 709,459 | +0.45(+3.10%) |
Mar 11, 2015 | 14.41 | 14.51 | 14.33 | 14.38 | 744,855 | -0.01(-0.06%) |
Mar 10, 2015 | 14.51 | 14.67 | 14.36 | 14.38 | 412,406 | -0.33(-2.23%) |
Mar 09, 2015 | 14.70 | 14.76 | 14.59 | 14.71 | 658,869 | +0.17(+1.16%) |
Mar 06, 2015 | 14.47 | 14.81 | 14.47 | 14.54 | 547,742 | +0.06(+0.41%) |
Mar 05, 2015 | 14.44 | 14.51 | 14.26 | 14.49 | 829,882 | +0.11(+0.76%) |
Mar 04, 2015 | 14.36 | 14.39 | 14.27 | 14.38 | 599,208 | -0.10(-0.70%) |
Mar 03, 2015 | 14.43 | 14.57 | 14.40 | 14.48 | 541,073 | -0.09(-0.64%) |
Mar 02, 2015 | 14.43 | 14.62 | 14.34 | 14.57 | 670,400 | +0.18(+1.23%) |
Feb 27, 2015 | 14.48 | 14.50 | 14.39 | 14.39 | 515,964 | -0.09(-0.64%) |
Feb 26, 2015 | 14.32 | 14.49 | 14.23 | 14.49 | 418,801 | +0.12(+0.82%) |
Feb 25, 2015 | 14.39 | 14.45 | 14.28 | 14.37 | 345,219 | -0.09(-0.64%) |
Feb 24, 2015 | 14.30 | 14.54 | 14.20 | 14.46 | 370,238 | +0.23(+1.60%) |
Feb 23, 2015 | 14.07 | 14.24 | 13.97 | 14.23 | 571,499 | +0.08(+0.54%) |
Feb 20, 2015 | 13.96 | 14.17 | 13.74 | 14.16 | 465,939 | +0.15(+1.08%) |
Feb 19, 2015 | 14.01 | 14.11 | 13.83 | 14.01 | 237,216 | -0.08(-0.54%) |
Feb 18, 2015 | 14.31 | 14.31 | 14.00 | 14.08 | 376,331 | -0.27(-1.88%) |
Feb 17, 2015 | 14.26 | 14.36 | 14.15 | 14.35 | 481,394 | +0.07(+0.47%) |
Feb 13, 2015 | 14.20 | 14.28 | 14.28 | 14.28 | 392,291 | +0.07(+0.47%) |
Feb 12, 2015 | 13.98 | 14.24 | 13.93 | 14.22 | 331,599 | +0.37(+2.68%) |
Feb 11, 2015 | 14.03 | 14.03 | 13.75 | 13.85 | 220,053 | -0.18(-1.26%) |
Feb 10, 2015 | 14.04 | 14.04 | 13.75 | 14.02 | 239,072 | +0.13(+0.91%) |
Feb 09, 2015 | 14.06 | 14.12 | 13.88 | 13.90 | 313,669 | -0.25(-1.78%) |
Feb 06, 2015 | 14.01 | 14.31 | 14.01 | 14.15 | 509,828 | +0.23(+1.63%) |
Feb 05, 2015 | 13.68 | 13.96 | 13.62 | 13.92 | 338,074 | +0.33(+2.42%) |
Feb 04, 2015 | 13.66 | 13.80 | 13.55 | 13.59 | 250,364 | -0.11(-0.80%) |
Feb 03, 2015 | 13.48 | 13.82 | 13.34 | 13.70 | 420,027 | +0.36(+2.71%) |