Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.22 | 14.30 | 13.61 | 13.74 | 809,710 | -0.54(-3.77%) |
Apr 29, 2015 | 14.19 | 14.44 | 14.11 | 14.28 | 623,751 | -0.02(-0.13%) |
Apr 28, 2015 | 14.25 | 14.29 | 13.91 | 14.29 | 542,133 | +0.10(+0.73%) |
Apr 27, 2015 | 14.67 | 14.69 | 14.16 | 14.19 | 490,076 | -0.46(-3.16%) |
Apr 24, 2015 | 14.49 | 14.65 | 14.44 | 14.65 | 517,049 | +0.21(+1.44%) |
Apr 23, 2015 | 14.44 | 14.48 | 14.41 | 14.45 | 604,094 | +0.01(+0.07%) |
Apr 22, 2015 | 14.23 | 14.47 | 14.15 | 14.44 | 588,376 | +0.25(+1.80%) |
Apr 21, 2015 | 14.02 | 14.22 | 13.97 | 14.18 | 376,660 | +0.24(+1.69%) |
Apr 20, 2015 | 13.88 | 13.97 | 13.61 | 13.94 | 395,337 | +0.16(+1.17%) |
Apr 17, 2015 | 13.77 | 13.87 | 13.65 | 13.78 | 496,493 | -0.11(-0.82%) |
Apr 16, 2015 | 13.83 | 13.90 | 13.74 | 13.90 | 1,145,947 | +0.09(+0.68%) |
Apr 15, 2015 | 14.08 | 14.08 | 13.76 | 13.80 | 636,446 | -0.14(-1.02%) |
Apr 14, 2015 | 13.86 | 14.00 | 13.77 | 13.94 | 438,597 | +0.09(+0.61%) |
Apr 13, 2015 | 13.77 | 13.94 | 13.77 | 13.86 | 251,929 | +0.03(+0.20%) |
Apr 10, 2015 | 13.84 | 13.91 | 13.75 | 13.83 | 182,988 | +0.07(+0.48%) |
Apr 09, 2015 | 13.77 | 13.87 | 13.58 | 13.77 | 475,204 | +0.02(+0.14%) |
Apr 08, 2015 | 13.83 | 13.89 | 13.62 | 13.75 | 704,112 | -0.05(-0.34%) |
Apr 07, 2015 | 13.93 | 14.06 | 13.77 | 13.79 | 382,201 | -0.09(-0.61%) |
Apr 06, 2015 | 13.84 | 13.98 | 13.74 | 13.88 | 424,078 | -0.02(-0.14%) |
Apr 02, 2015 | 13.70 | 13.90 | 13.90 | 13.90 | 430,341 | +0.19(+1.38%) |
Apr 01, 2015 | 13.93 | 13.99 | 13.59 | 13.71 | 710,482 | -0.29(-2.09%) |
Mar 31, 2015 | 13.78 | 14.10 | 13.70 | 14.00 | 1,880,366 | +0.18(+1.30%) |
Mar 30, 2015 | 14.08 | 14.11 | 13.77 | 13.82 | 775,646 | -0.10(-0.75%) |
Mar 27, 2015 | 13.81 | 13.98 | 13.76 | 13.93 | 973,671 | +0.10(+0.75%) |
Mar 26, 2015 | 13.85 | 13.92 | 13.66 | 13.82 | 940,582 | -0.08(-0.61%) |
Mar 25, 2015 | 14.18 | 14.26 | 13.89 | 13.91 | 992,831 | -0.24(-1.67%) |
Mar 24, 2015 | 14.78 | 14.87 | 14.06 | 14.14 | 1,693,602 | -0.63(-4.28%) |
Mar 23, 2015 | 14.19 | 14.80 | 14.12 | 14.78 | 2,081,703 | +0.96(+6.97%) |
Mar 20, 2015 | 13.86 | 13.92 | 13.61 | 13.81 | 1,396,697 | +0.02(+0.14%) |
Mar 19, 2015 | 13.21 | 13.88 | 13.17 | 13.79 | 1,220,731 | +0.57(+4.28%) |
Mar 18, 2015 | 12.85 | 13.26 | 12.67 | 13.23 | 1,196,791 | +0.31(+2.41%) |
Mar 17, 2015 | 12.74 | 12.93 | 12.49 | 12.92 | 903,517 | +0.10(+0.81%) |
Mar 16, 2015 | 12.85 | 12.99 | 12.57 | 12.81 | 652,218 | +0.08(+0.59%) |
Mar 13, 2015 | 12.63 | 12.76 | 12.46 | 12.74 | 593,777 | +0.12(+0.97%) |
Mar 12, 2015 | 12.55 | 12.69 | 12.44 | 12.61 | 762,941 | +0.18(+1.44%) |
Mar 11, 2015 | 12.32 | 12.47 | 12.24 | 12.43 | 695,948 | +0.15(+1.23%) |
Mar 10, 2015 | 12.54 | 12.60 | 12.13 | 12.28 | 1,259,440 | -0.36(-2.84%) |
Mar 09, 2015 | 12.67 | 12.76 | 12.50 | 12.64 | 1,233,399 | +0.01(+0.07%) |
Mar 06, 2015 | 12.38 | 12.75 | 12.33 | 12.63 | 1,188,203 | +0.03(+0.22%) |
Mar 05, 2015 | 12.78 | 12.84 | 12.55 | 12.60 | 559,191 | -0.13(-1.04%) |
Mar 04, 2015 | 12.80 | 12.89 | 12.50 | 12.74 | 1,207,236 | -0.18(-1.39%) |
Mar 03, 2015 | 12.82 | 12.94 | 12.77 | 12.92 | 1,528,396 | +0.05(+0.37%) |
Mar 02, 2015 | 12.74 | 12.88 | 12.61 | 12.87 | 1,211,483 | +0.16(+1.26%) |
Feb 27, 2015 | 12.35 | 12.74 | 12.23 | 12.71 | 1,485,061 | +0.38(+3.12%) |
Feb 26, 2015 | 12.02 | 12.33 | 11.98 | 12.32 | 1,364,980 | +0.31(+2.57%) |
Feb 25, 2015 | 11.43 | 12.03 | 11.34 | 12.01 | 2,309,037 | +0.47(+4.06%) |
Feb 24, 2015 | 12.18 | 12.19 | 11.52 | 11.55 | 2,492,326 | -0.65(-5.30%) |
Feb 23, 2015 | 12.60 | 12.63 | 12.11 | 12.19 | 2,285,561 | -0.43(-3.42%) |
Feb 20, 2015 | 12.90 | 12.93 | 12.50 | 12.62 | 2,834,273 | -0.51(-3.85%) |
Feb 19, 2015 | 13.27 | 13.30 | 13.07 | 13.13 | 849,026 | -0.18(-1.34%) |
Feb 18, 2015 | 13.26 | 13.35 | 12.89 | 13.31 | 1,171,136 | -0.05(-0.35%) |
Feb 17, 2015 | 13.39 | 13.46 | 13.15 | 13.35 | 953,144 | -0.07(-0.49%) |
Feb 13, 2015 | 13.32 | 13.42 | 13.42 | 13.42 | 590,927 | +0.10(+0.77%) |
Feb 12, 2015 | 13.39 | 13.42 | 13.19 | 13.32 | 583,650 | +0.00(+0.00%) |
Feb 11, 2015 | 13.11 | 13.37 | 13.08 | 13.32 | 699,250 | +0.16(+1.21%) |
Feb 10, 2015 | 12.98 | 13.26 | 12.97 | 13.16 | 698,439 | +0.23(+1.81%) |
Feb 09, 2015 | 13.00 | 13.13 | 12.88 | 12.92 | 588,810 | -0.14(-1.08%) |
Feb 06, 2015 | 13.11 | 13.23 | 12.98 | 13.06 | 1,175,235 | -0.06(-0.43%) |
Feb 05, 2015 | 12.99 | 13.12 | 12.92 | 13.12 | 802,383 | +0.22(+1.67%) |
Feb 04, 2015 | 12.94 | 13.08 | 12.82 | 12.90 | 1,029,289 | -0.10(-0.79%) |
Feb 03, 2015 | 12.75 | 13.08 | 12.72 | 13.01 | 1,032,648 | +0.19(+1.46%) |