Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.69 | 13.86 | 13.45 | 13.67 | 492,043 | -0.13(-0.94%) |
Apr 29, 2015 | 13.93 | 14.03 | 13.71 | 13.80 | 462,426 | -0.27(-1.92%) |
Apr 28, 2015 | 13.91 | 14.12 | 13.90 | 14.07 | 324,682 | +0.11(+0.79%) |
Apr 27, 2015 | 14.00 | 14.13 | 13.83 | 13.96 | 367,224 | +0.02(+0.14%) |
Apr 24, 2015 | 13.96 | 14.22 | 13.91 | 13.94 | 264,023 | +0.04(+0.29%) |
Apr 23, 2015 | 13.85 | 13.97 | 13.79 | 13.90 | 321,447 | +0.02(+0.14%) |
Apr 22, 2015 | 13.82 | 13.95 | 13.72 | 13.88 | 204,759 | +0.06(+0.43%) |
Apr 21, 2015 | 13.87 | 14.07 | 13.78 | 13.82 | 236,591 | -0.03(-0.22%) |
Apr 20, 2015 | 13.84 | 13.98 | 13.81 | 13.85 | 278,350 | +0.10(+0.73%) |
Apr 17, 2015 | 13.74 | 13.83 | 13.64 | 13.75 | 204,658 | -0.07(-0.51%) |
Apr 16, 2015 | 13.73 | 14.04 | 13.73 | 13.82 | 362,847 | +0.01(+0.07%) |
Apr 15, 2015 | 13.78 | 13.96 | 13.72 | 13.81 | 299,096 | +0.05(+0.36%) |
Apr 14, 2015 | 13.73 | 13.82 | 13.65 | 13.76 | 195,736 | +0.03(+0.22%) |
Apr 13, 2015 | 13.96 | 14.08 | 13.69 | 13.73 | 176,649 | -0.19(-1.36%) |
Apr 10, 2015 | 13.98 | 14.04 | 13.86 | 13.92 | 202,959 | +0.04(+0.29%) |
Apr 09, 2015 | 13.60 | 13.89 | 13.60 | 13.88 | 342,421 | +0.23(+1.68%) |
Apr 08, 2015 | 13.67 | 13.78 | 13.55 | 13.65 | 550,656 | -0.05(-0.36%) |
Apr 07, 2015 | 13.74 | 13.89 | 13.62 | 13.70 | 301,469 | -0.06(-0.44%) |
Apr 06, 2015 | 13.83 | 13.94 | 13.63 | 13.76 | 299,842 | -0.20(-1.43%) |
Apr 02, 2015 | 13.92 | 13.96 | 13.96 | 13.96 | 320,900 | +0.04(+0.29%) |
Apr 01, 2015 | 13.63 | 13.94 | 13.57 | 13.92 | 420,755 | +0.26(+1.90%) |
Mar 31, 2015 | 13.72 | 13.79 | 13.53 | 13.66 | 331,639 | -0.14(-1.01%) |
Mar 30, 2015 | 13.95 | 14.01 | 13.62 | 13.80 | 304,501 | -0.20(-1.43%) |
Mar 27, 2015 | 14.15 | 14.15 | 13.90 | 14.00 | 262,300 | -0.19(-1.34%) |
Mar 26, 2015 | 14.25 | 14.37 | 13.94 | 14.19 | 260,086 | -0.09(-0.63%) |
Mar 25, 2015 | 14.50 | 14.52 | 14.26 | 14.28 | 545,028 | -0.22(-1.52%) |
Mar 24, 2015 | 14.48 | 14.55 | 14.32 | 14.50 | 302,560 | +0.03(+0.21%) |
Mar 23, 2015 | 14.29 | 14.57 | 14.29 | 14.47 | 438,323 | +0.14(+0.98%) |
Mar 20, 2015 | 14.47 | 14.50 | 14.10 | 14.33 | 672,396 | -0.04(-0.28%) |
Mar 19, 2015 | 14.41 | 14.52 | 14.32 | 14.37 | 180,492 | -0.05(-0.35%) |
Mar 18, 2015 | 14.37 | 14.49 | 14.20 | 14.42 | 359,376 | +0.06(+0.42%) |
Mar 17, 2015 | 14.23 | 14.37 | 14.11 | 14.36 | 308,443 | +0.11(+0.77%) |
Mar 16, 2015 | 14.45 | 14.50 | 14.18 | 14.25 | 309,462 | -0.15(-1.04%) |
Mar 13, 2015 | 14.54 | 14.64 | 14.20 | 14.40 | 269,669 | -0.21(-1.44%) |
Mar 12, 2015 | 14.29 | 14.62 | 14.20 | 14.61 | 439,413 | +0.36(+2.53%) |
Mar 11, 2015 | 14.17 | 14.30 | 14.09 | 14.25 | 232,087 | +0.10(+0.71%) |
Mar 10, 2015 | 14.27 | 14.36 | 14.08 | 14.15 | 353,819 | -0.26(-1.80%) |
Mar 09, 2015 | 14.43 | 14.60 | 14.31 | 14.41 | 267,450 | +0.02(+0.14%) |
Mar 06, 2015 | 14.53 | 14.71 | 14.33 | 14.39 | 392,512 | -0.25(-1.71%) |
Mar 05, 2015 | 14.75 | 14.77 | 14.52 | 14.64 | 387,557 | -0.09(-0.61%) |
Mar 04, 2015 | 14.37 | 14.75 | 14.46 | 14.73 | 570,041 | +0.27(+1.87%) |
Mar 03, 2015 | 14.95 | 14.99 | 14.45 | 14.46 | 407,809 | -0.58(-3.86%) |
Mar 02, 2015 | 14.82 | 15.07 | 14.71 | 15.04 | 553,272 | +0.22(+1.48%) |
Feb 27, 2015 | 14.69 | 14.92 | 14.55 | 14.82 | 526,674 | +0.15(+1.02%) |
Feb 26, 2015 | 14.25 | 14.75 | 14.25 | 14.67 | 491,476 | +0.40(+2.80%) |
Feb 25, 2015 | 14.00 | 14.29 | 13.89 | 14.27 | 452,787 | +0.21(+1.49%) |
Feb 24, 2015 | 13.66 | 14.06 | 13.61 | 14.06 | 375,235 | +0.40(+2.93%) |
Feb 23, 2015 | 13.33 | 13.70 | 13.13 | 13.66 | 499,801 | +0.33(+2.48%) |
Feb 20, 2015 | 13.44 | 13.44 | 13.10 | 13.33 | 385,739 | -0.07(-0.52%) |
Feb 19, 2015 | 13.27 | 13.41 | 13.17 | 13.40 | 408,199 | +0.06(+0.45%) |
Feb 18, 2015 | 13.25 | 13.41 | 13.19 | 13.34 | 491,591 | +0.10(+0.76%) |
Feb 17, 2015 | 13.98 | 13.98 | 13.19 | 13.24 | 893,262 | -0.96(-6.76%) |
Feb 13, 2015 | 14.90 | 14.20 | 14.20 | 14.20 | 1,826,200 | -0.45(-3.07%) |
Feb 12, 2015 | 14.33 | 14.71 | 14.19 | 14.65 | 800,798 | +0.36(+2.52%) |
Feb 11, 2015 | 14.10 | 14.33 | 13.98 | 14.29 | 438,052 | +0.21(+1.49%) |
Feb 10, 2015 | 14.08 | 14.12 | 13.78 | 14.08 | 413,465 | +0.13(+0.97%) |
Feb 09, 2015 | 13.83 | 14.04 | 13.76 | 13.95 | 375,236 | +0.04(+0.32%) |
Feb 06, 2015 | 13.88 | 13.96 | 13.72 | 13.90 | 391,350 | +0.05(+0.36%) |
Feb 05, 2015 | 13.71 | 13.95 | 13.64 | 13.85 | 328,382 | +0.13(+0.95%) |
Feb 04, 2015 | 13.81 | 13.98 | 13.64 | 13.72 | 280,359 | -0.18(-1.29%) |
Feb 03, 2015 | 13.61 | 14.00 | 13.31 | 13.90 | 513,935 | +0.30(+2.21%) |