Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.79 | 13.79 | 13.09 | 13.55 | 134,045 | -0.29(-2.10%) |
Apr 29, 2015 | 14.44 | 14.49 | 13.81 | 13.84 | 79,870 | -0.60(-4.16%) |
Apr 28, 2015 | 14.52 | 14.66 | 14.34 | 14.44 | 77,861 | -0.15(-1.03%) |
Apr 27, 2015 | 14.25 | 14.87 | 14.25 | 14.59 | 168,249 | +0.34(+2.39%) |
Apr 24, 2015 | 14.17 | 14.39 | 13.94 | 14.25 | 91,987 | +0.04(+0.28%) |
Apr 23, 2015 | 13.88 | 14.46 | 13.50 | 14.21 | 253,264 | -1.42(-9.09%) |
Apr 22, 2015 | 15.37 | 15.69 | 15.17 | 15.63 | 44,270 | +0.19(+1.23%) |
Apr 21, 2015 | 15.61 | 15.61 | 15.30 | 15.44 | 48,479 | -0.17(-1.09%) |
Apr 20, 2015 | 15.47 | 15.73 | 15.24 | 15.61 | 64,564 | +0.31(+2.03%) |
Apr 17, 2015 | 16.17 | 16.17 | 15.28 | 15.30 | 96,337 | -0.97(-5.96%) |
Apr 16, 2015 | 16.56 | 16.62 | 16.20 | 16.27 | 70,440 | -0.40(-2.40%) |
Apr 15, 2015 | 15.58 | 16.75 | 15.51 | 16.67 | 150,598 | +1.22(+7.90%) |
Apr 14, 2015 | 15.19 | 15.48 | 15.13 | 15.45 | 31,284 | +0.31(+2.05%) |
Apr 13, 2015 | 15.60 | 15.60 | 14.93 | 15.14 | 54,940 | -0.42(-2.70%) |
Apr 10, 2015 | 15.61 | 15.61 | 15.32 | 15.56 | 21,577 | +0.07(+0.45%) |
Apr 09, 2015 | 15.50 | 15.56 | 15.06 | 15.49 | 29,685 | +0.04(+0.26%) |
Apr 08, 2015 | 15.02 | 15.47 | 15.02 | 15.45 | 25,176 | +0.25(+1.64%) |
Apr 07, 2015 | 15.14 | 15.58 | 14.96 | 15.20 | 69,393 | +0.00(+0.00%) |
Apr 06, 2015 | 14.88 | 15.46 | 14.88 | 15.20 | 79,755 | +0.27(+1.81%) |
Apr 02, 2015 | 14.62 | 14.93 | 14.93 | 14.93 | 26,900 | +0.26(+1.77%) |
Apr 01, 2015 | 14.81 | 14.92 | 14.30 | 14.67 | 64,347 | -0.15(-1.01%) |
Mar 31, 2015 | 14.91 | 15.05 | 14.74 | 14.82 | 32,764 | -0.04(-0.27%) |
Mar 30, 2015 | 14.94 | 14.99 | 14.54 | 14.86 | 24,557 | +0.22(+1.50%) |
Mar 27, 2015 | 14.35 | 14.70 | 14.28 | 14.64 | 57,670 | +0.24(+1.67%) |
Mar 26, 2015 | 14.60 | 14.72 | 14.16 | 14.40 | 47,386 | -0.20(-1.37%) |
Mar 25, 2015 | 15.09 | 15.09 | 14.60 | 14.60 | 52,970 | -0.41(-2.73%) |
Mar 24, 2015 | 15.00 | 15.10 | 15.00 | 15.01 | 28,778 | -0.01(-0.07%) |
Mar 23, 2015 | 15.28 | 15.33 | 14.92 | 15.02 | 36,538 | -0.21(-1.38%) |
Mar 20, 2015 | 15.19 | 15.54 | 15.12 | 15.23 | 63,388 | +0.06(+0.40%) |
Mar 19, 2015 | 14.88 | 15.17 | 14.88 | 15.17 | 19,930 | +0.21(+1.40%) |
Mar 18, 2015 | 14.98 | 15.21 | 14.84 | 14.96 | 43,229 | -0.04(-0.27%) |
Mar 17, 2015 | 14.73 | 15.08 | 14.65 | 15.00 | 25,736 | +0.21(+1.42%) |
Mar 16, 2015 | 15.38 | 15.38 | 14.67 | 14.79 | 55,696 | -0.52(-3.40%) |
Mar 13, 2015 | 15.09 | 15.40 | 14.92 | 15.31 | 69,109 | +0.25(+1.66%) |
Mar 12, 2015 | 14.50 | 15.11 | 14.38 | 15.06 | 70,347 | +0.66(+4.58%) |
Mar 11, 2015 | 13.68 | 14.46 | 13.58 | 14.40 | 86,814 | +0.78(+5.73%) |
Mar 10, 2015 | 13.60 | 13.75 | 13.53 | 13.62 | 33,932 | -0.04(-0.29%) |
Mar 09, 2015 | 13.44 | 13.74 | 13.40 | 13.66 | 25,344 | +0.21(+1.56%) |
Mar 06, 2015 | 13.67 | 13.85 | 13.40 | 13.45 | 29,312 | -0.32(-2.32%) |
Mar 05, 2015 | 13.62 | 13.96 | 13.53 | 13.77 | 50,400 | +0.22(+1.62%) |
Mar 04, 2015 | 13.50 | 13.60 | 13.49 | 13.55 | 27,677 | +0.06(+0.44%) |
Mar 03, 2015 | 13.64 | 13.64 | 13.41 | 13.49 | 37,144 | -0.15(-1.10%) |
Mar 02, 2015 | 13.97 | 14.00 | 13.54 | 13.64 | 54,270 | -0.28(-2.01%) |
Feb 27, 2015 | 14.05 | 14.14 | 13.92 | 13.92 | 80,990 | -0.09(-0.64%) |
Feb 26, 2015 | 14.00 | 14.16 | 14.00 | 14.01 | 30,615 | -0.01(-0.07%) |
Feb 25, 2015 | 14.05 | 14.28 | 13.92 | 14.02 | 37,426 | +0.02(+0.14%) |
Feb 24, 2015 | 13.50 | 14.07 | 13.46 | 14.00 | 49,906 | +0.55(+4.09%) |
Feb 23, 2015 | 13.50 | 13.67 | 13.30 | 13.45 | 44,838 | -0.03(-0.22%) |
Feb 20, 2015 | 13.69 | 13.69 | 13.30 | 13.48 | 30,620 | -0.18(-1.32%) |
Feb 19, 2015 | 13.54 | 13.84 | 13.54 | 13.66 | 31,107 | +0.16(+1.19%) |
Feb 18, 2015 | 13.16 | 13.56 | 13.09 | 13.50 | 66,374 | +0.19(+1.43%) |
Feb 17, 2015 | 13.60 | 13.74 | 13.25 | 13.31 | 61,451 | -0.26(-1.92%) |
Feb 13, 2015 | 13.57 | 13.57 | 13.57 | 13.57 | 57,900 | -0.03(-0.22%) |
Feb 12, 2015 | 13.23 | 13.61 | 13.07 | 13.60 | 26,211 | +0.47(+3.58%) |
Feb 11, 2015 | 13.14 | 13.29 | 12.98 | 13.13 | 12,864 | +0.01(+0.08%) |
Feb 10, 2015 | 13.02 | 13.16 | 12.90 | 13.12 | 17,931 | +0.25(+1.94%) |
Feb 09, 2015 | 12.96 | 13.11 | 12.87 | 12.87 | 33,313 | -0.10(-0.77%) |
Feb 06, 2015 | 13.10 | 13.19 | 12.85 | 12.97 | 59,806 | -0.09(-0.69%) |
Feb 05, 2015 | 13.43 | 13.43 | 12.80 | 13.06 | 60,580 | -0.29(-2.17%) |
Feb 04, 2015 | 13.22 | 13.74 | 13.02 | 13.35 | 61,048 | -0.01(-0.07%) |
Feb 03, 2015 | 13.09 | 13.56 | 12.93 | 13.36 | 97,528 | +0.30(+2.30%) |