Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.93 | 13.99 | 13.69 | 13.73 | 2,249,009 | -0.19(-1.38%) |
Apr 29, 2015 | 14.11 | 14.14 | 13.86 | 13.92 | 2,096,246 | -0.17(-1.20%) |
Apr 28, 2015 | 13.96 | 14.13 | 13.92 | 14.09 | 3,730,452 | +0.11(+0.80%) |
Apr 27, 2015 | 13.98 | 14.07 | 13.97 | 13.98 | 1,562,383 | +0.01(+0.06%) |
Apr 24, 2015 | 13.98 | 14.03 | 13.96 | 13.97 | 3,096,819 | +0.03(+0.19%) |
Apr 23, 2015 | 13.97 | 14.04 | 13.86 | 13.94 | 2,199,132 | -0.01(-0.10%) |
Apr 22, 2015 | 13.94 | 14.01 | 13.92 | 13.96 | 3,377,303 | +0.02(+0.13%) |
Apr 21, 2015 | 13.91 | 14.05 | 13.86 | 13.94 | 4,803,532 | +0.08(+0.61%) |
Apr 20, 2015 | 13.82 | 13.89 | 13.79 | 13.86 | 1,613,044 | +0.07(+0.49%) |
Apr 17, 2015 | 13.71 | 13.82 | 13.68 | 13.79 | 2,831,896 | +0.08(+0.62%) |
Apr 16, 2015 | 13.64 | 13.74 | 13.64 | 13.70 | 2,673,070 | +0.08(+0.59%) |
Apr 15, 2015 | 13.61 | 13.71 | 13.60 | 13.62 | 4,896,030 | +0.04(+0.33%) |
Apr 14, 2015 | 13.77 | 13.79 | 13.56 | 13.58 | 23,971,444 | -0.32(-2.31%) |
Apr 13, 2015 | 13.94 | 14.21 | 13.62 | 13.90 | 4,116,100 | +0.42(+3.08%) |
Apr 10, 2015 | 12.98 | 13.53 | 12.98 | 13.48 | 8,193,432 | +0.91(+7.21%) |
Apr 09, 2015 | 12.68 | 12.72 | 12.55 | 12.58 | 408,155 | -0.08(-0.67%) |
Apr 08, 2015 | 12.64 | 12.73 | 12.61 | 12.66 | 741,487 | +0.03(+0.21%) |
Apr 07, 2015 | 12.70 | 12.71 | 12.60 | 12.64 | 425,268 | -0.05(-0.42%) |
Apr 06, 2015 | 12.64 | 12.73 | 12.61 | 12.69 | 905,243 | +0.07(+0.57%) |
Apr 02, 2015 | 12.59 | 12.62 | 12.62 | 12.62 | 1,019,476 | +0.02(+0.14%) |
Apr 01, 2015 | 12.70 | 12.75 | 12.57 | 12.60 | 913,403 | -0.08(-0.60%) |
Mar 31, 2015 | 12.55 | 12.68 | 12.53 | 12.68 | 951,816 | +0.13(+1.00%) |
Mar 30, 2015 | 12.49 | 12.60 | 12.42 | 12.55 | 1,476,114 | +0.11(+0.86%) |
Mar 27, 2015 | 12.43 | 12.52 | 12.39 | 12.44 | 1,404,621 | +0.07(+0.58%) |
Mar 26, 2015 | 12.44 | 12.51 | 12.34 | 12.37 | 981,482 | -0.04(-0.35%) |
Mar 25, 2015 | 12.43 | 12.49 | 12.40 | 12.42 | 1,428,360 | -0.01(-0.11%) |
Mar 24, 2015 | 12.48 | 12.54 | 12.42 | 12.43 | 737,608 | -0.04(-0.32%) |
Mar 23, 2015 | 12.52 | 12.58 | 12.47 | 12.47 | 1,008,415 | +0.00(+0.00%) |
Mar 20, 2015 | 12.42 | 12.58 | 12.35 | 12.47 | 2,423,530 | +0.07(+0.57%) |
Mar 19, 2015 | 12.46 | 12.46 | 12.34 | 12.40 | 953,465 | -0.08(-0.63%) |
Mar 18, 2015 | 12.38 | 12.52 | 12.30 | 12.48 | 1,072,741 | +0.09(+0.71%) |
Mar 17, 2015 | 12.32 | 12.40 | 12.26 | 12.39 | 1,023,841 | +0.04(+0.28%) |
Mar 16, 2015 | 12.44 | 12.47 | 12.24 | 12.35 | 1,996,385 | -0.03(-0.21%) |
Mar 13, 2015 | 12.42 | 12.45 | 12.28 | 12.38 | 379,077 | -0.03(-0.21%) |
Mar 12, 2015 | 12.35 | 12.42 | 12.32 | 12.41 | 309,940 | +0.11(+0.93%) |
Mar 11, 2015 | 12.29 | 12.35 | 12.24 | 12.29 | 585,392 | -0.02(-0.14%) |
Mar 10, 2015 | 12.38 | 12.41 | 12.30 | 12.31 | 556,441 | -0.06(-0.50%) |
Mar 09, 2015 | 12.42 | 12.50 | 12.35 | 12.37 | 727,796 | -0.00(-0.04%) |
Mar 06, 2015 | 12.46 | 12.58 | 12.32 | 12.38 | 972,188 | -0.13(-1.02%) |
Mar 05, 2015 | 12.60 | 12.67 | 12.50 | 12.50 | 481,067 | -0.06(-0.45%) |
Mar 04, 2015 | 12.53 | 12.59 | 12.48 | 12.56 | 761,853 | +0.02(+0.14%) |
Mar 03, 2015 | 12.76 | 12.81 | 12.53 | 12.54 | 663,796 | -0.21(-1.68%) |
Mar 02, 2015 | 12.72 | 12.80 | 12.69 | 12.76 | 533,137 | +0.08(+0.62%) |
Feb 27, 2015 | 12.60 | 12.71 | 12.56 | 12.68 | 508,602 | +0.09(+0.73%) |
Feb 26, 2015 | 12.55 | 12.63 | 12.48 | 12.59 | 630,505 | +0.05(+0.42%) |
Feb 25, 2015 | 12.59 | 12.68 | 12.46 | 12.53 | 451,315 | -0.08(-0.63%) |
Feb 24, 2015 | 12.66 | 12.68 | 12.52 | 12.61 | 638,937 | -0.06(-0.45%) |
Feb 23, 2015 | 12.49 | 12.71 | 12.48 | 12.67 | 1,082,136 | +0.21(+1.69%) |
Feb 20, 2015 | 12.43 | 12.49 | 12.37 | 12.46 | 1,094,852 | +0.04(+0.28%) |
Feb 19, 2015 | 12.49 | 12.50 | 12.38 | 12.42 | 953,027 | -0.07(-0.56%) |
Feb 18, 2015 | 12.70 | 12.79 | 12.30 | 12.49 | 1,962,490 | -0.22(-1.72%) |
Feb 17, 2015 | 12.73 | 12.80 | 12.61 | 12.71 | 537,957 | -0.03(-0.21%) |
Feb 13, 2015 | 12.84 | 12.74 | 12.74 | 12.74 | 622,260 | -0.11(-0.82%) |
Feb 12, 2015 | 12.75 | 12.87 | 12.75 | 12.85 | 327,741 | +0.13(+1.00%) |
Feb 11, 2015 | 12.70 | 12.75 | 12.64 | 12.72 | 314,623 | +0.04(+0.31%) |
Feb 10, 2015 | 12.91 | 12.91 | 12.67 | 12.68 | 467,356 | -0.17(-1.33%) |
Feb 09, 2015 | 12.87 | 12.92 | 12.79 | 12.85 | 393,105 | -0.01(-0.07%) |
Feb 06, 2015 | 12.92 | 12.92 | 12.78 | 12.86 | 624,575 | -0.07(-0.51%) |
Feb 05, 2015 | 12.82 | 12.93 | 12.77 | 12.92 | 289,874 | +0.11(+0.89%) |
Feb 04, 2015 | 12.89 | 12.89 | 12.78 | 12.81 | 285,856 | -0.11(-0.85%) |
Feb 03, 2015 | 12.86 | 13.01 | 12.81 | 12.92 | 517,746 | +0.06(+0.44%) |