Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.86 | 12.86 | 12.55 | 12.65 | 1,113,075 | -0.29(-2.21%) |
Apr 29, 2015 | 13.10 | 13.15 | 12.89 | 12.93 | 764,024 | -0.29(-2.20%) |
Apr 28, 2015 | 13.18 | 13.27 | 13.08 | 13.22 | 845,992 | -0.01(-0.07%) |
Apr 27, 2015 | 13.32 | 13.41 | 13.15 | 13.23 | 812,984 | -0.08(-0.63%) |
Apr 24, 2015 | 13.29 | 13.36 | 13.22 | 13.32 | 892,548 | +0.04(+0.30%) |
Apr 23, 2015 | 13.25 | 13.30 | 13.17 | 13.28 | 779,890 | +0.01(+0.07%) |
Apr 22, 2015 | 13.19 | 13.27 | 13.09 | 13.27 | 1,156,119 | +0.05(+0.41%) |
Apr 21, 2015 | 13.10 | 13.22 | 13.05 | 13.21 | 1,453,513 | +0.16(+1.25%) |
Apr 20, 2015 | 13.05 | 13.15 | 13.00 | 13.05 | 863,228 | +0.05(+0.42%) |
Apr 17, 2015 | 13.00 | 13.14 | 12.91 | 13.00 | 2,370,467 | -0.07(-0.57%) |
Apr 16, 2015 | 13.00 | 13.13 | 12.89 | 13.07 | 1,090,338 | +0.02(+0.19%) |
Apr 15, 2015 | 13.22 | 13.25 | 13.04 | 13.05 | 1,686,525 | -0.21(-1.60%) |
Apr 14, 2015 | 13.27 | 13.32 | 13.22 | 13.26 | 1,142,296 | +0.04(+0.30%) |
Apr 13, 2015 | 13.26 | 13.28 | 13.20 | 13.22 | 836,585 | -0.03(-0.22%) |
Apr 10, 2015 | 13.37 | 13.46 | 13.20 | 13.25 | 1,734,796 | -0.01(-0.11%) |
Apr 09, 2015 | 13.56 | 13.56 | 13.24 | 13.26 | 1,812,368 | -0.32(-2.33%) |
Apr 08, 2015 | 13.63 | 13.71 | 13.57 | 13.58 | 1,163,787 | -0.06(-0.47%) |
Apr 07, 2015 | 13.92 | 13.92 | 13.61 | 13.64 | 1,350,469 | -0.32(-2.26%) |
Apr 06, 2015 | 13.85 | 14.02 | 13.80 | 13.96 | 983,883 | +0.15(+1.11%) |
Apr 02, 2015 | 13.78 | 13.81 | 13.81 | 13.81 | 1,540,196 | +0.05(+0.40%) |
Apr 01, 2015 | 13.67 | 13.80 | 13.55 | 13.75 | 1,371,181 | +0.03(+0.22%) |
Mar 31, 2015 | 13.78 | 13.83 | 13.67 | 13.72 | 1,805,829 | -0.06(-0.47%) |
Mar 30, 2015 | 13.57 | 13.81 | 13.57 | 13.79 | 1,479,155 | +0.25(+1.86%) |
Mar 27, 2015 | 13.52 | 13.59 | 13.43 | 13.53 | 1,080,694 | +0.04(+0.33%) |
Mar 26, 2015 | 13.53 | 13.61 | 13.43 | 13.49 | 871,822 | -0.07(-0.51%) |
Mar 25, 2015 | 13.81 | 13.84 | 13.50 | 13.56 | 1,192,630 | -0.22(-1.58%) |
Mar 24, 2015 | 13.85 | 13.87 | 13.74 | 13.78 | 1,044,290 | -0.08(-0.61%) |
Mar 23, 2015 | 13.89 | 14.04 | 13.80 | 13.86 | 1,035,257 | -0.02(-0.18%) |
Mar 20, 2015 | 13.49 | 13.93 | 13.42 | 13.89 | 3,086,958 | +0.44(+3.31%) |
Mar 19, 2015 | 13.36 | 13.50 | 13.32 | 13.44 | 2,135,609 | +0.03(+0.26%) |
Mar 18, 2015 | 13.14 | 13.45 | 12.94 | 13.41 | 1,871,035 | +0.28(+2.11%) |
Mar 17, 2015 | 13.19 | 13.25 | 13.09 | 13.13 | 1,887,955 | -0.06(-0.45%) |
Mar 16, 2015 | 13.17 | 13.37 | 13.17 | 13.19 | 927,267 | +0.08(+0.64%) |
Mar 13, 2015 | 13.21 | 13.22 | 12.97 | 13.10 | 1,656,676 | -0.10(-0.75%) |
Mar 12, 2015 | 13.10 | 13.27 | 13.02 | 13.20 | 1,329,703 | +0.19(+1.44%) |
Mar 11, 2015 | 13.05 | 13.10 | 12.88 | 13.02 | 1,541,656 | -0.03(-0.27%) |
Mar 10, 2015 | 13.01 | 13.15 | 12.97 | 13.05 | 1,337,523 | +0.00(+0.00%) |
Mar 09, 2015 | 12.95 | 13.11 | 12.94 | 13.05 | 1,194,905 | +0.17(+1.30%) |
Mar 06, 2015 | 13.47 | 13.47 | 12.86 | 12.88 | 1,937,675 | -0.73(-5.34%) |
Mar 05, 2015 | 13.68 | 13.78 | 13.59 | 13.61 | 661,695 | -0.02(-0.18%) |
Mar 04, 2015 | 13.72 | 13.74 | 13.57 | 13.63 | 1,059,010 | -0.11(-0.79%) |
Mar 03, 2015 | 13.88 | 14.01 | 13.65 | 13.74 | 1,981,707 | -0.20(-1.45%) |
Mar 02, 2015 | 14.11 | 14.28 | 13.92 | 13.94 | 1,906,792 | -0.15(-1.09%) |
Feb 27, 2015 | 14.02 | 14.12 | 13.87 | 14.10 | 1,293,495 | +0.10(+0.71%) |
Feb 26, 2015 | 14.19 | 14.19 | 13.95 | 14.00 | 1,231,977 | -0.21(-1.46%) |
Feb 25, 2015 | 14.18 | 14.40 | 14.16 | 14.21 | 1,243,528 | +0.05(+0.38%) |
Feb 24, 2015 | 14.35 | 14.35 | 14.06 | 14.15 | 2,192,607 | -0.31(-2.12%) |
Feb 23, 2015 | 14.38 | 14.47 | 14.30 | 14.46 | 1,482,503 | +0.09(+0.65%) |
Feb 20, 2015 | 14.23 | 14.47 | 14.14 | 14.36 | 1,170,683 | +0.17(+1.18%) |
Feb 19, 2015 | 14.46 | 14.46 | 14.16 | 14.20 | 1,748,005 | -0.26(-1.81%) |
Feb 18, 2015 | 14.20 | 14.46 | 14.02 | 14.46 | 1,724,791 | +0.28(+1.95%) |
Feb 17, 2015 | 14.18 | 14.33 | 14.04 | 14.18 | 1,657,751 | +0.01(+0.07%) |
Feb 13, 2015 | 14.21 | 14.17 | 14.17 | 14.17 | 1,501,529 | -0.04(-0.28%) |
Feb 12, 2015 | 14.21 | 14.29 | 14.09 | 14.21 | 1,359,514 | +0.06(+0.42%) |
Feb 11, 2015 | 14.24 | 14.35 | 14.02 | 14.15 | 1,171,936 | -0.06(-0.41%) |
Feb 10, 2015 | 14.13 | 14.25 | 13.97 | 14.21 | 1,526,151 | +0.08(+0.59%) |
Feb 09, 2015 | 14.17 | 14.29 | 14.07 | 14.13 | 1,282,734 | -0.04(-0.28%) |
Feb 06, 2015 | 14.72 | 14.73 | 14.11 | 14.17 | 1,191,027 | -0.60(-4.04%) |
Feb 05, 2015 | 14.60 | 14.78 | 14.53 | 14.76 | 793,228 | +0.18(+1.24%) |
Feb 04, 2015 | 14.67 | 14.68 | 14.47 | 14.58 | 1,088,365 | -0.16(-1.09%) |
Feb 03, 2015 | 14.66 | 14.76 | 14.52 | 14.74 | 820,959 | +0.06(+0.43%) |