Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.74 | 13.78 | 13.70 | 13.70 | 102,859 | -0.04(-0.29%) |
Apr 29, 2015 | 13.79 | 13.85 | 13.69 | 13.74 | 106,689 | -0.20(-1.41%) |
Apr 28, 2015 | 13.86 | 13.94 | 13.83 | 13.94 | 80,677 | +0.06(+0.45%) |
Apr 27, 2015 | 13.88 | 13.98 | 13.87 | 13.88 | 2,640,526 | +0.14(+1.03%) |
Apr 24, 2015 | 13.67 | 13.78 | 13.62 | 13.74 | 106,445 | +0.08(+0.57%) |
Apr 23, 2015 | 13.50 | 13.70 | 13.46 | 13.66 | 308,863 | +0.11(+0.81%) |
Apr 22, 2015 | 13.54 | 13.58 | 13.48 | 13.55 | 322,032 | -0.06(-0.46%) |
Apr 21, 2015 | 13.56 | 13.65 | 13.55 | 13.61 | 179,136 | +0.08(+0.58%) |
Apr 20, 2015 | 13.58 | 13.59 | 13.51 | 13.53 | 703,790 | +0.02(+0.12%) |
Apr 17, 2015 | 13.51 | 13.53 | 13.45 | 13.52 | 410,560 | -0.21(-1.54%) |
Apr 16, 2015 | 13.67 | 13.78 | 13.62 | 13.73 | 333,373 | +0.03(+0.23%) |
Apr 15, 2015 | 13.71 | 13.74 | 13.62 | 13.70 | 132,750 | +0.02(+0.11%) |
Apr 14, 2015 | 13.69 | 13.70 | 13.65 | 13.68 | 108,558 | +0.13(+0.99%) |
Apr 13, 2015 | 13.59 | 13.64 | 13.52 | 13.55 | 297,581 | -0.11(-0.80%) |
Apr 10, 2015 | 13.60 | 13.67 | 13.59 | 13.66 | 100,280 | +0.03(+0.23%) |
Apr 09, 2015 | 13.65 | 13.65 | 13.57 | 13.63 | 121,497 | +0.02(+0.12%) |
Apr 08, 2015 | 13.74 | 13.74 | 13.57 | 13.61 | 9,814,883 | -0.02(-0.17%) |
Apr 07, 2015 | 13.69 | 13.75 | 13.63 | 13.63 | 116,605 | -0.07(-0.52%) |
Apr 06, 2015 | 13.63 | 13.83 | 13.62 | 13.70 | 86,526 | +0.11(+0.81%) |
Apr 02, 2015 | 13.52 | 13.59 | 13.59 | 13.59 | 73,850 | +0.23(+1.70%) |
Apr 01, 2015 | 13.38 | 13.39 | 13.28 | 13.37 | 167,686 | +0.10(+0.77%) |
Mar 31, 2015 | 13.22 | 13.31 | 13.22 | 13.26 | 108,176 | -0.18(-1.34%) |
Mar 30, 2015 | 13.43 | 13.48 | 13.41 | 13.45 | 107,096 | +0.08(+0.59%) |
Mar 27, 2015 | 13.26 | 13.39 | 13.24 | 13.37 | 182,103 | +0.13(+1.01%) |
Mar 26, 2015 | 13.27 | 13.30 | 13.20 | 13.23 | 170,675 | -0.24(-1.75%) |
Mar 25, 2015 | 13.58 | 13.58 | 13.45 | 13.47 | 104,387 | -0.01(-0.06%) |
Mar 24, 2015 | 13.50 | 13.53 | 13.46 | 13.48 | 147,708 | -0.02(-0.12%) |
Mar 23, 2015 | 13.42 | 13.53 | 13.41 | 13.49 | 73,454 | +0.14(+1.06%) |
Mar 20, 2015 | 13.31 | 13.46 | 13.24 | 13.35 | 175,742 | +0.29(+2.23%) |
Mar 19, 2015 | 13.06 | 13.09 | 13.01 | 13.06 | 228,748 | -0.19(-1.42%) |
Mar 18, 2015 | 12.96 | 13.28 | 12.96 | 13.25 | 238,188 | +0.24(+1.81%) |
Mar 17, 2015 | 13.06 | 13.06 | 12.99 | 13.01 | 374,402 | -0.10(-0.78%) |
Mar 16, 2015 | 13.08 | 13.17 | 13.07 | 13.12 | 220,116 | +0.20(+1.52%) |
Mar 13, 2015 | 12.96 | 12.96 | 12.86 | 12.92 | 174,651 | -0.14(-1.08%) |
Mar 12, 2015 | 13.03 | 13.06 | 12.97 | 13.06 | 114,838 | +0.13(+0.97%) |
Mar 11, 2015 | 12.94 | 13.01 | 12.90 | 12.94 | 264,900 | +0.00(+0.00%) |
Mar 10, 2015 | 13.05 | 13.05 | 12.93 | 12.94 | 411,074 | -0.38(-2.89%) |
Mar 09, 2015 | 13.30 | 13.36 | 13.26 | 13.32 | 444,296 | +0.00(+0.00%) |
Mar 06, 2015 | 13.42 | 13.43 | 13.30 | 13.32 | 208,930 | -0.26(-1.91%) |
Mar 05, 2015 | 13.54 | 13.59 | 13.53 | 13.58 | 322,647 | +0.09(+0.70%) |
Mar 04, 2015 | 13.55 | 13.58 | 13.42 | 13.48 | 660,497 | -0.09(-0.69%) |
Mar 03, 2015 | 13.61 | 13.63 | 13.53 | 13.58 | 8,443,493 | -0.10(-0.75%) |
Mar 02, 2015 | 13.72 | 13.72 | 13.63 | 13.68 | 432,328 | +0.06(+0.40%) |
Feb 27, 2015 | 13.61 | 13.69 | 13.59 | 13.63 | 32,955 | -0.03(-0.23%) |
Feb 26, 2015 | 13.63 | 13.63 | 13.63 | 13.66 | 116,171 | -0.05(-0.40%) |
Feb 25, 2015 | 13.76 | 13.76 | 13.68 | 13.71 | 124,074 | +0.02(+0.11%) |
Feb 24, 2015 | 13.67 | 13.73 | 13.61 | 13.70 | 183,617 | +0.03(+0.23%) |
Feb 23, 2015 | 13.61 | 13.69 | 13.61 | 13.67 | 55,649 | -0.03(-0.23%) |
Feb 20, 2015 | 13.45 | 13.76 | 13.44 | 13.70 | 79,608 | +0.13(+0.93%) |
Feb 19, 2015 | 13.59 | 13.66 | 13.56 | 13.57 | 128,589 | +0.01(+0.06%) |
Feb 18, 2015 | 13.50 | 13.59 | 13.45 | 13.56 | 82,835 | +0.05(+0.41%) |
Feb 17, 2015 | 13.42 | 13.52 | 13.41 | 13.51 | 162,543 | +0.04(+0.29%) |
Feb 13, 2015 | 13.44 | 13.47 | 13.47 | 13.47 | 1,329,954 | +0.00(+0.00%) |
Feb 12, 2015 | 13.30 | 13.47 | 13.30 | 13.47 | 851,886 | +0.34(+2.57%) |
Feb 11, 2015 | 13.13 | 13.18 | 13.08 | 13.13 | 139,239 | -0.07(-0.54%) |
Feb 10, 2015 | 13.16 | 13.22 | 13.12 | 13.20 | 62,526 | +0.13(+1.02%) |
Feb 09, 2015 | 12.97 | 13.11 | 12.97 | 13.07 | 75,084 | -0.06(-0.48%) |
Feb 06, 2015 | 13.23 | 13.24 | 13.12 | 13.13 | 177,910 | -0.29(-2.17%) |
Feb 05, 2015 | 13.32 | 13.43 | 13.29 | 13.42 | 102,679 | +0.24(+1.79%) |
Feb 04, 2015 | 13.30 | 13.35 | 13.17 | 13.19 | 183,319 | -0.27(-2.04%) |
Feb 03, 2015 | 13.29 | 13.47 | 13.29 | 13.46 | 792,417 | +0.29(+2.21%) |